Capgemini SE (LON:0HAZ)
London · Delayed Price · Currency is GBP · Price in EUR 124.86
-6.15 (-4.70%)
At close: Aug 1, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 133.30 | 131.35 | 124.35 | 124.86 | 124.86 | -4.70% | 536,858 |
| Jul 31, 2025 | 133.00 | 135.40 | 130.90 | 131.02 | 131.02 | -1.12% | 30,699 |
| Jul 30, 2025 | 142.00 | 142.30 | 131.63 | 132.50 | 132.50 | -1.12% | 17,491 |
| Jul 29, 2025 | 135.68 | 136.35 | 134.00 | 134.00 | 134.00 | -0.70% | 275,031 |
| Jul 28, 2025 | 135.78 | 136.55 | 134.40 | 134.95 | 134.95 | 0.67% | 342,002 |
| Jul 25, 2025 | 134.78 | 134.80 | 133.30 | 134.05 | 134.05 | -0.96% | 234,647 |
| Jul 24, 2025 | 137.30 | 137.35 | 134.10 | 135.35 | 135.35 | -0.62% | 286,080 |
| Jul 23, 2025 | 136.93 | 137.05 | 135.65 | 136.20 | 136.20 | 0.81% | 28,408 |
| Jul 22, 2025 | 135.00 | 135.85 | 133.40 | 135.10 | 135.10 | -1.03% | 65,526 |
| Jul 21, 2025 | 137.30 | 138.10 | 135.85 | 136.50 | 136.50 | -1.05% | 21,725 |
| Jul 18, 2025 | 136.88 | 139.65 | 137.38 | 137.95 | 137.95 | 0.15% | 390,388 |
| Jul 17, 2025 | 138.53 | 139.15 | 136.70 | 137.75 | 137.75 | 0.80% | 6,787 |
| Jul 16, 2025 | 136.10 | 137.70 | 135.80 | 136.65 | 136.65 | -0.18% | 181,394 |
| Jul 15, 2025 | 137.10 | 139.85 | 136.85 | 136.90 | 136.90 | -0.16% | 112,991 |
| Jul 14, 2025 | 139.00 | 139.70 | 137.10 | 137.12 | 137.12 | -2.75% | 139,194 |
| Jul 11, 2025 | 144.10 | 144.10 | 140.40 | 141.00 | 141.00 | -3.03% | 231,587 |
| Jul 10, 2025 | 146.88 | 149.25 | 144.80 | 145.40 | 145.40 | 0.10% | 254,414 |
| Jul 9, 2025 | 142.93 | 145.60 | 141.80 | 145.25 | 145.25 | 1.54% | 49,632 |
| Jul 8, 2025 | 138.00 | 143.05 | 137.10 | 143.05 | 143.05 | 4.21% | 14,458 |
| Jul 7, 2025 | 142.35 | 143.20 | 136.20 | 137.27 | 137.27 | -5.50% | 19,358 |
| Jul 4, 2025 | 145.30 | 145.65 | 144.10 | 145.25 | 145.25 | -0.51% | 91,604 |
| Jul 3, 2025 | 144.40 | 146.50 | 144.55 | 146.00 | 146.00 | 0.48% | 102,755 |
| Jul 2, 2025 | 145.58 | 145.95 | 143.05 | 145.30 | 145.30 | 0.13% | 83,195 |
| Jul 1, 2025 | 144.68 | 145.70 | 143.50 | 145.11 | 145.11 | 0.04% | 53,953 |
| Jun 30, 2025 | 145.40 | 146.50 | 145.05 | 145.05 | 145.05 | -0.14% | 301,311 |
| Jun 27, 2025 | 142.40 | 145.45 | 142.55 | 145.25 | 145.25 | 2.43% | 18,531 |
| Jun 26, 2025 | 144.10 | 144.20 | 141.80 | 141.80 | 141.80 | -0.28% | 47,352 |
| Jun 25, 2025 | 144.53 | 145.30 | 142.20 | 142.20 | 142.20 | -1.35% | 37,196 |
| Jun 24, 2025 | 145.68 | 146.35 | 144.15 | 144.15 | 144.15 | 2.60% | 165,925 |
| Jun 23, 2025 | 140.68 | 142.35 | 139.45 | 140.50 | 140.50 | -0.81% | 362,032 |
| Jun 20, 2025 | 146.78 | 147.35 | 140.85 | 141.65 | 141.65 | -2.41% | 6,791 |
| Jun 19, 2025 | 146.10 | 147.15 | 145.15 | 145.15 | 145.15 | -1.76% | 27,326 |
| Jun 18, 2025 | 150.53 | 150.90 | 147.40 | 147.75 | 147.75 | -1.63% | 112,555 |
| Jun 17, 2025 | 151.88 | 154.10 | 149.80 | 150.20 | 150.20 | -1.96% | 85,826 |
| Jun 16, 2025 | 150.53 | 153.60 | 150.25 | 153.20 | 153.20 | 1.86% | 77,477 |
| Jun 13, 2025 | 149.30 | 151.15 | 149.00 | 150.40 | 150.40 | -1.54% | 181,387 |
| Jun 12, 2025 | 152.58 | 153.10 | 149.95 | 152.75 | 152.75 | -0.52% | 79,693 |
| Jun 11, 2025 | 154.78 | 154.60 | 151.85 | 153.55 | 153.55 | -0.49% | 318,548 |
| Jun 10, 2025 | 151.00 | 154.55 | 150.00 | 154.30 | 154.30 | 2.46% | 16,178 |
| Jun 9, 2025 | 150.40 | 151.00 | 149.65 | 150.60 | 150.60 | 0.07% | 7,841 |
| Jun 6, 2025 | 147.45 | 150.50 | 146.90 | 150.50 | 150.50 | 2.07% | 1,721 |
| Jun 5, 2025 | 148.15 | 149.63 | 146.80 | 147.45 | 147.45 | 0.14% | 14,270 |
| Jun 4, 2025 | 146.88 | 148.30 | 146.30 | 147.25 | 147.25 | 1.50% | 39,943 |
| Jun 3, 2025 | 145.68 | 146.05 | 143.70 | 145.08 | 145.08 | -0.12% | 2,691 |
| Jun 2, 2025 | 145.83 | 147.75 | 143.75 | 145.25 | 145.25 | -0.68% | 512,945 |
| May 30, 2025 | 147.20 | 148.75 | 146.10 | 146.25 | 146.25 | -0.91% | 12,254 |
| May 29, 2025 | 148.58 | 150.15 | 147.60 | 147.60 | 147.60 | -0.30% | 14,474 |
| May 28, 2025 | 149.00 | 149.95 | 148.05 | 148.05 | 148.05 | -0.77% | 1,223 |
| May 27, 2025 | 149.53 | 150.80 | 149.00 | 149.20 | 149.20 | -0.07% | 20,489 |
| May 26, 2025 | 149.50 | 150.35 | 148.95 | 149.30 | 149.30 | 1.96% | 9,567 |