Capgemini SE (LON:0HAZ)
London · Delayed Price · Currency is GBP · Price in EUR 126.60
-2.35 (-1.82%)
At close: Oct 23, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 128.70 | 129.50 | 126.30 | 126.60 | 126.60 | -1.82% | 2,517 |
| Oct 22, 2025 | 129.58 | 129.70 | 127.35 | 128.95 | 128.95 | 0.02% | 1,864 |
| Oct 21, 2025 | 123.88 | 130.45 | 123.70 | 128.93 | 128.93 | 4.52% | 11,069 |
| Oct 20, 2025 | 122.68 | 123.45 | 121.30 | 123.35 | 123.35 | 2.03% | 8,142 |
| Oct 17, 2025 | 120.78 | 122.10 | 119.75 | 120.90 | 120.90 | -1.10% | 576,364 |
| Oct 16, 2025 | 123.78 | 123.10 | 120.60 | 122.25 | 122.25 | 1.71% | 103,864 |
| Oct 15, 2025 | 119.20 | 123.20 | 120.20 | 120.20 | 120.20 | 1.07% | 208,551 |
| Oct 14, 2025 | 120.00 | 120.40 | 118.45 | 118.93 | 118.93 | -1.01% | 4,994 |
| Oct 13, 2025 | 120.40 | 122.10 | 119.20 | 120.15 | 120.15 | 0.38% | 364,833 |
| Oct 10, 2025 | 119.73 | 123.75 | 119.70 | 119.70 | 119.70 | -1.89% | 146,350 |
| Oct 9, 2025 | 120.68 | 122.65 | 119.75 | 122.00 | 122.00 | -0.04% | 573,888 |
| Oct 8, 2025 | 124.53 | 125.10 | 121.90 | 122.05 | 122.05 | -2.24% | 57,184 |
| Oct 7, 2025 | 125.15 | 125.55 | 123.50 | 124.85 | 124.85 | 0.44% | 110,576 |
| Oct 6, 2025 | 124.78 | 126.00 | 120.00 | 124.30 | 124.30 | -0.04% | 32,341 |
| Oct 3, 2025 | 125.10 | 126.15 | 123.65 | 124.35 | 124.35 | -0.40% | 21,300 |
| Oct 2, 2025 | 124.53 | 126.20 | 123.90 | 124.85 | 124.85 | 1.07% | 35,012 |
| Oct 1, 2025 | 122.58 | 124.60 | 122.30 | 123.53 | 123.53 | -0.02% | 473,797 |
| Sep 30, 2025 | 121.63 | 123.60 | 120.80 | 123.55 | 123.55 | 1.85% | 6,601 |
| Sep 29, 2025 | 119.40 | 121.60 | 118.70 | 121.30 | 121.30 | 2.47% | 30,523 |
| Sep 26, 2025 | 122.30 | 121.90 | 117.90 | 118.37 | 118.37 | -2.89% | 3,286 |
| Sep 25, 2025 | 122.78 | 123.70 | 120.00 | 121.90 | 121.90 | -0.29% | 146,703 |
| Sep 24, 2025 | 123.10 | 123.60 | 121.30 | 122.25 | 122.25 | -1.09% | 598,404 |
| Sep 23, 2025 | 122.88 | 125.30 | 123.00 | 123.60 | 123.60 | 1.35% | 44,323 |
| Sep 22, 2025 | 123.53 | 124.25 | 120.50 | 121.95 | 121.95 | -1.85% | 99,970 |
| Sep 19, 2025 | 127.00 | 126.95 | 123.70 | 124.25 | 124.25 | -2.20% | 67,582 |
| Sep 18, 2025 | 124.00 | 128.00 | 124.45 | 127.05 | 127.05 | 2.42% | 19,630 |
| Sep 17, 2025 | 123.68 | 124.20 | 121.50 | 124.05 | 124.05 | 0.81% | 70,616 |
| Sep 16, 2025 | 122.00 | 124.70 | 121.95 | 123.05 | 123.05 | 1.65% | 19,045 |
| Sep 15, 2025 | 124.05 | 125.50 | 121.05 | 121.05 | 121.05 | -2.22% | 81,846 |
| Sep 12, 2025 | 121.78 | 123.80 | 121.05 | 123.80 | 123.80 | 1.64% | 530,597 |
| Sep 11, 2025 | 122.58 | 123.95 | 121.15 | 121.80 | 121.80 | -0.53% | 2,882 |
| Sep 10, 2025 | 125.40 | 125.85 | 122.20 | 122.45 | 122.45 | -2.12% | 54,151 |
| Sep 9, 2025 | 126.78 | 127.15 | 123.90 | 125.10 | 125.10 | -1.61% | 666,750 |
| Sep 8, 2025 | 125.00 | 127.80 | 124.55 | 127.15 | 127.15 | 1.72% | 165,593 |
| Sep 5, 2025 | 123.40 | 125.10 | 122.40 | 125.00 | 125.00 | 2.33% | 10,781 |
| Sep 4, 2025 | 122.53 | 123.50 | 121.60 | 122.15 | 122.15 | 0.37% | 2,907 |
| Sep 3, 2025 | 119.45 | 121.70 | 119.55 | 121.70 | 121.70 | 3.05% | 70,598 |
| Sep 2, 2025 | 120.40 | 120.80 | 118.10 | 118.10 | 118.10 | -1.91% | 9,999 |
| Sep 1, 2025 | 121.45 | 122.00 | 120.40 | 120.40 | 120.40 | -0.86% | 127,195 |
| Aug 29, 2025 | 123.68 | 124.50 | 121.45 | 121.45 | 121.45 | -2.10% | 108,515 |
| Aug 28, 2025 | 124.30 | 125.60 | 123.75 | 124.05 | 124.05 | - | 163,993 |
| Aug 27, 2025 | 122.68 | 124.10 | 122.40 | 124.05 | 124.05 | 1.34% | 19,322 |
| Aug 26, 2025 | 123.00 | 123.60 | 120.85 | 122.41 | 122.41 | -1.20% | 37,951 |
| Aug 25, 2025 | 126.55 | 126.75 | 123.90 | 123.90 | 123.90 | -1.76% | 75,353 |
| Aug 22, 2025 | 124.83 | 126.85 | 124.80 | 126.13 | 126.13 | 0.94% | 29,928 |
| Aug 21, 2025 | 126.63 | 126.65 | 124.05 | 124.95 | 124.95 | -1.23% | 152,500 |
| Aug 20, 2025 | 126.53 | 126.85 | 125.25 | 126.50 | 126.50 | -0.16% | 106,032 |
| Aug 19, 2025 | 122.88 | 126.75 | 122.55 | 126.70 | 126.70 | 3.43% | 40,192 |
| Aug 18, 2025 | 123.68 | 123.65 | 121.50 | 122.50 | 122.50 | -0.45% | 19,730 |
| Aug 15, 2025 | 122.35 | 123.40 | 121.95 | 123.05 | 123.05 | 0.90% | 5,691 |