Capgemini SE (FRA:CGM)
Germany · Delayed Price · Currency is EUR 104.20
+0.05 (0.05%)
At close: Feb 20, 2026
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 104.05 | 104.20 | 104.05 | 104.20 | 104.20 | 0.05% | 22 |
| Feb 19, 2026 | 106.00 | 106.00 | 104.15 | 104.15 | 104.15 | -1.56% | 53 |
| Feb 18, 2026 | 103.90 | 105.80 | 101.50 | 105.80 | 105.80 | 4.70% | 246 |
| Feb 17, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -4.58% | - |
| Feb 16, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 2.32% | 1 |
| Feb 13, 2026 | 102.90 | 103.50 | 102.90 | 103.50 | 103.50 | 2.48% | 2 |
| Feb 12, 2026 | 105.85 | 105.85 | 101.00 | 101.00 | 101.00 | -6.91% | 612 |
| Feb 11, 2026 | 112.55 | 112.55 | 108.50 | 108.50 | 108.50 | -4.24% | 60 |
| Feb 10, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -1.90% | - |
| Feb 9, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | -1.62% | 4 |
| Feb 6, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.96% | - |
| Feb 5, 2026 | 118.85 | 119.75 | 118.85 | 119.75 | 119.75 | -0.75% | 150 |
| Feb 4, 2026 | 122.90 | 122.90 | 120.65 | 120.65 | 120.65 | -10.46% | 89 |
| Feb 3, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 3.65% | - |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.38% | 5 |
| Jan 30, 2026 | 127.85 | 130.50 | 127.85 | 130.50 | 130.50 | 1.48% | 232 |
| Jan 29, 2026 | 131.50 | 132.10 | 128.60 | 128.60 | 128.60 | -1.83% | 156 |
| Jan 28, 2026 | 134.90 | 134.90 | 131.00 | 131.00 | 131.00 | -2.67% | 13 |
| Jan 27, 2026 | 136.35 | 136.35 | 133.20 | 134.60 | 134.60 | -0.48% | 11 |
| Jan 26, 2026 | 135.85 | 135.85 | 135.25 | 135.25 | 135.25 | 0.48% | 97 |
| Jan 23, 2026 | 135.25 | 135.75 | 134.60 | 134.60 | 134.60 | - | 1,206 |
| Jan 22, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 1.05% | - |
| Jan 21, 2026 | 132.75 | 133.20 | 132.75 | 133.20 | 133.20 | 0.23% | 100 |
| Jan 20, 2026 | 136.10 | 136.10 | 132.90 | 132.90 | 132.90 | -2.78% | 150 |
| Jan 19, 2026 | 140.20 | 140.20 | 136.70 | 136.70 | 136.70 | -4.37% | 107 |
| Jan 16, 2026 | 142.85 | 142.95 | 142.85 | 142.95 | 142.95 | -3.90% | 95 |
| Jan 15, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 1.64% | - |
| Jan 14, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 1.21% | - |
| Jan 13, 2026 | 144.45 | 144.60 | 144.45 | 144.60 | 144.60 | -2.76% | 2 |
| Jan 12, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -1.85% | - |
| Jan 9, 2026 | 147.65 | 151.50 | 147.65 | 151.50 | 151.50 | 3.70% | 25 |
| Jan 8, 2026 | 146.30 | 146.30 | 146.10 | 146.10 | 146.10 | 2.03% | 75 |
| Jan 7, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.31% | - |
| Jan 6, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -0.28% | - |
| Jan 5, 2026 | 141.30 | 144.05 | 141.30 | 144.05 | 144.05 | 1.05% | 85 |
| Jan 2, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 0.39% | - |
| Dec 30, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.28% | - |
| Dec 29, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -0.77% | - |
| Dec 23, 2025 | 144.05 | 144.05 | 142.55 | 142.70 | 142.70 | -1.69% | 57 |
| Dec 22, 2025 | 144.65 | 145.15 | 144.50 | 145.15 | 145.15 | -0.99% | 8 |
| Dec 19, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -0.34% | - |
| Dec 18, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -0.07% | - |
| Dec 17, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.37% | - |
| Dec 16, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -1.40% | - |
| Dec 15, 2025 | 147.75 | 149.85 | 147.75 | 149.85 | 149.85 | -1.35% | 132 |
| Dec 12, 2025 | 151.85 | 151.90 | 151.85 | 151.90 | 151.90 | 4.51% | 130 |
| Dec 11, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -0.21% | - |
| Dec 10, 2025 | 146.65 | 146.65 | 145.65 | 145.65 | 145.65 | -0.58% | 70 |
| Dec 9, 2025 | 144.85 | 146.50 | 144.85 | 146.50 | 146.50 | 0.65% | 20 |
| Dec 8, 2025 | 144.15 | 145.55 | 144.15 | 145.55 | 145.55 | 1.50% | 50 |