Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	105.30	105.65	99.74	100.47	100.47	-3.67%	170,515
Feb 11, 2026	112.00	111.90	104.30	104.30	104.30	-8.15%	789,371
Feb 10, 2026	114.53	116.10	111.70	113.55	113.55	-0.15%	49,143
Feb 9, 2026	115.88	116.83	112.45	113.73	113.73	-1.31%	42,773
Feb 6, 2026	115.53	115.75	113.70	115.23	115.23	-1.97%	196,048
Feb 5, 2026	120.83	121.25	116.85	117.55	117.55	-1.30%	191,295
Feb 4, 2026	123.25	123.55	115.90	119.10	119.10	-3.20%	330,815
Feb 3, 2026	136.10	135.00	121.96	123.04	123.04	-8.39%	15,661
Feb 2, 2026	131.68	134.70	131.95	134.30	134.30	3.00%	50,680
Jan 30, 2026	128.40	132.15	128.25	130.39	130.39	1.75%	256,214
Jan 29, 2026	130.78	132.35	127.55	128.15	128.15	-2.45%	35,059
Jan 28, 2026	133.30	134.40	129.50	131.37	131.37	-1.74%	17,538
Jan 27, 2026	134.78	136.80	131.90	133.70	133.70	-2.05%	36,283
Jan 26, 2026	136.35	137.35	134.60	136.50	136.50	0.48%	18,617
Jan 23, 2026	135.58	136.36	134.65	135.85	135.85	-0.11%	9,201
Jan 22, 2026	136.20	137.50	134.55	136.00	136.00	2.30%	86,586
Jan 21, 2026	134.00	134.45	131.25	132.95	132.95	0.07%	383,727
Jan 20, 2026	136.40	137.00	131.75	132.85	132.85	-3.21%	6,770
Jan 19, 2026	139.00	139.60	136.40	137.25	137.25	-3.35%	2,039
Jan 16, 2026	143.40	143.85	141.30	142.00	142.00	-1.61%	125,735
Jan 15, 2026	149.73	149.00	143.90	144.33	144.33	-2.61%	1,132
Jan 14, 2026	143.58	148.95	144.55	148.20	148.20	0.68%	103,810
Jan 13, 2026	143.00	147.60	142.35	147.20	147.20	1.31%	3,985
Jan 12, 2026	147.00	146.80	142.85	145.30	145.30	-3.55%	12,509
Jan 9, 2026	147.45	152.75	148.00	150.65	150.65	2.20%	240,945
Jan 8, 2026	146.00	147.45	144.55	147.40	147.40	0.48%	8,271
Jan 7, 2026	145.00	147.20	144.10	146.70	146.70	2.12%	16,127
Jan 6, 2026	145.00	143.85	138.70	143.65	143.65	0.42%	2,210
Jan 5, 2026	140.25	144.10	140.10	143.05	143.04	1.79%	1,787
Jan 2, 2026	140.88	144.20	139.60	140.53	140.53	-0.93%	465,406
Dec 31, 2025	141.20	142.90	141.40	141.85	141.85	-0.63%	2,694
Dec 30, 2025	142.78	143.11	141.75	142.75	142.75	0.32%	1,437
Dec 29, 2025	141.53	142.68	141.40	142.30	142.30	0.49%	12,941
Dec 24, 2025	141.45	142.00	140.80	141.60	141.60	0.14%	79
Dec 23, 2025	144.05	144.45	141.40	141.40	141.40	-2.12%	33,690
Dec 22, 2025	145.15	145.70	144.35	144.46	144.46	-0.78%	274,527
Dec 19, 2025	147.20	147.45	145.05	145.60	145.60	-1.25%	17,228
Dec 18, 2025	148.68	148.80	145.70	147.45	147.45	0.15%	245,782
Dec 17, 2025	146.73	147.65	144.45	147.23	147.23	-0.32%	5,376
Dec 16, 2025	148.15	150.80	147.55	147.70	147.70	-1.04%	49,334
Dec 15, 2025	147.78	150.80	147.80	149.25	149.25	-0.75%	2,764
Dec 12, 2025	153.15	152.25	147.60	150.38	150.38	3.35%	9,066
Dec 11, 2025	145.40	153.05	145.00	145.50	145.50	-0.41%	275,286
Dec 10, 2025	146.10	147.20	145.50	146.10	146.10	-1.02%	49,571
Dec 9, 2025	145.68	148.20	145.10	147.60	147.60	1.76%	157,937
Dec 8, 2025	144.30	146.00	143.00	145.05	145.05	0.35%	14,087
Dec 5, 2025	143.53	145.10	142.00	144.55	144.55	1.12%	42,450
Dec 4, 2025	137.30	144.75	137.05	142.95	142.95	4.53%	541,917
Dec 3, 2025	135.83	138.60	134.75	136.75	136.75	-0.73%	33,684
Dec 2, 2025	139.05	138.50	136.25	137.75	137.75	0.33%	721,227