Skip to main content
logo
Capgemini SE (LON:0HAZ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
141.60
+0.20 (0.14%)
At close: Dec 24, 2025

Capgemini SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025141.45142.00140.80141.60141.600.14%79
Dec 23, 2025144.05144.45141.40141.40141.40-2.12%33,690
Dec 22, 2025145.15145.70144.35144.46144.46-0.78%274,527
Dec 19, 2025147.20147.45145.05145.60145.60-1.25%17,228
Dec 18, 2025148.68148.80145.70147.45147.450.15%245,782
Dec 17, 2025146.73147.65144.45147.23147.23-0.32%5,376
Dec 16, 2025148.15150.80147.55147.70147.70-1.04%49,334
Dec 15, 2025147.78150.80147.80149.25149.25-0.75%2,764
Dec 12, 2025153.15152.25147.60150.38150.383.35%9,066
Dec 11, 2025145.40153.05145.00145.50145.50-0.41%275,286
Dec 10, 2025146.10147.20145.50146.10146.10-1.02%49,571
Dec 9, 2025145.68148.20145.10147.60147.601.76%157,937
Dec 8, 2025144.30146.00143.00145.05145.050.35%14,087
Dec 5, 2025143.53145.10142.00144.55144.551.12%42,450
Dec 4, 2025137.30144.75137.05142.95142.954.53%541,917
Dec 3, 2025135.83138.60134.75136.75136.75-0.73%33,684
Dec 2, 2025139.05138.50136.25137.75137.750.33%721,227
Dec 1, 2025134.88137.50133.65137.30137.301.85%9,243
Nov 28, 2025133.73134.80132.75134.80134.800.67%1,182,462
Nov 27, 2025132.68134.95132.30133.90133.900.79%46,340
Nov 26, 2025134.20134.30131.90132.85132.85-0.41%564,166
Nov 25, 2025132.93133.55130.50133.40133.40-0.04%56,538
Nov 24, 2025132.53136.25132.25133.45133.451.48%235,549
Nov 21, 2025124.88131.50124.40131.50131.503.10%129,428
Nov 20, 2025129.00129.45127.00127.55127.55-0.23%773,539
Nov 19, 2025128.10128.40126.25127.85127.850.27%20,926
Nov 18, 2025130.58130.60127.20127.50127.50-3.19%53,327
Nov 17, 2025132.45133.70131.65131.71131.71-1.04%738,961
Nov 14, 2025133.58134.05131.85133.10133.10-1.15%65,780
Nov 13, 2025135.40136.60134.40134.65134.65-0.66%140,756
Nov 12, 2025132.00137.05130.85135.55135.553.04%344,874
Nov 11, 2025128.45131.64128.05131.55131.552.33%161,403
Nov 10, 2025124.20128.55124.75128.55128.554.21%3,131
Nov 7, 2025125.88126.30122.20123.36123.36-0.96%245,537
Nov 6, 2025127.40129.65124.30124.55124.55-2.81%20,100
Nov 5, 2025126.35130.15126.10128.15128.150.12%378,119
Nov 4, 2025129.15128.95126.60128.00128.00-1.31%502,917
Nov 3, 2025133.10134.10128.75129.70129.70-2.85%246,419
Oct 31, 2025129.83134.10129.70133.50133.502.42%4,782
Oct 30, 2025132.53134.15130.00130.35130.35-1.81%11,023
Oct 29, 2025128.73135.50129.20132.75132.752.08%146,920
Oct 28, 2025136.30140.15129.50130.05130.051.32%45,294
Oct 27, 2025128.73129.85127.45128.35128.351.02%156,579
Oct 24, 2025127.58129.30126.80127.05127.050.44%65,682
Oct 23, 2025129.40129.50126.30126.49126.49-1.91%2,560
Oct 22, 2025129.58129.70127.35128.95128.950.02%1,864
Oct 21, 2025123.88130.45123.70128.93128.934.52%11,069
Oct 20, 2025122.68123.45121.30123.35123.352.03%8,142
Oct 17, 2025120.78122.10119.75120.90120.90-1.10%576,364
Oct 16, 2025123.78123.10120.60122.25122.251.71%103,864