Capgemini SE (FRA:CGM)
Germany · Delayed Price · Currency is EUR 104.30
-5.05 (-4.62%)
At close: Apr 23, 2026
FRA:CGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -4.62% | - |
| Apr 22, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | -1.35% | - |
| Apr 21, 2026 | 109.50 | 110.85 | 109.50 | 110.85 | 110.85 | 1.98% | 1 |
| Apr 20, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.05% | - |
| Apr 17, 2026 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 0.79% | - |
| Apr 16, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 3.65% | 4 |
| Apr 15, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.53% | - |
| Apr 14, 2026 | 102.65 | 104.55 | 102.65 | 104.55 | 104.55 | 7.14% | 50 |
| Apr 13, 2026 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | -1.03% | - |
| Apr 10, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -4.09% | - |
| Apr 9, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -2.10% | - |
| Apr 8, 2026 | 105.05 | 105.05 | 105.00 | 105.00 | 105.00 | 2.94% | 6 |
| Apr 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.66% | - |
| Apr 2, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | -3.11% | - |
| Apr 1, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 4.49% | - |
| Mar 31, 2026 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 0.41% | - |
| Mar 30, 2026 | 95.12 | 97.74 | 95.12 | 97.74 | 97.74 | 1.73% | 33 |
| Mar 27, 2026 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.06% | - |
| Mar 26, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -1.48% | - |
| Mar 25, 2026 | 97.02 | 97.46 | 97.02 | 97.46 | 97.46 | -0.45% | 126 |
| Mar 24, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 1.89% | - |
| Mar 23, 2026 | 96.56 | 96.56 | 96.08 | 96.08 | 96.08 | -3.44% | 725 |
| Mar 20, 2026 | 101.10 | 101.10 | 99.50 | 99.50 | 99.50 | -2.74% | 30 |
| Mar 19, 2026 | 101.65 | 103.30 | 101.65 | 102.30 | 102.30 | -3.12% | 180 |
| Mar 18, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.81% | - |
| Mar 17, 2026 | 104.10 | 104.75 | 104.10 | 104.75 | 104.75 | -3.32% | 50 |
| Mar 16, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.26% | - |
| Mar 13, 2026 | 106.80 | 107.00 | 106.80 | 107.00 | 107.00 | 0.75% | 20 |
| Mar 12, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 1.72% | - |
| Mar 11, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -2.75% | - |
| Mar 10, 2026 | 108.70 | 108.70 | 107.35 | 107.35 | 107.35 | 1.13% | 121 |
| Mar 9, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -2.93% | - |
| Mar 6, 2026 | 109.95 | 109.95 | 109.35 | 109.35 | 109.35 | 3.01% | 121 |
| Mar 5, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -2.26% | - |
| Mar 4, 2026 | 106.25 | 108.60 | 106.25 | 108.60 | 108.60 | 5.95% | 400 |
| Mar 3, 2026 | 103.15 | 103.15 | 102.50 | 102.50 | 102.50 | -2.19% | 100 |
| Mar 2, 2026 | 103.90 | 104.80 | 103.90 | 104.80 | 104.80 | 0.58% | 65 |
| Feb 27, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.14% | - |
| Feb 26, 2026 | 101.40 | 104.35 | 101.40 | 104.35 | 104.35 | 2.20% | 188 |
| Feb 25, 2026 | 102.25 | 102.25 | 102.10 | 102.10 | 102.10 | -0.20% | 70 |
| Feb 24, 2026 | 101.95 | 102.30 | 101.00 | 102.30 | 102.30 | 0.44% | 142 |
| Feb 23, 2026 | 104.70 | 104.75 | 101.85 | 101.85 | 101.85 | -2.26% | 236 |
| 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 |