Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	131.47	139.86	130.35	130.35	130.35	-4.40%	4,553
Feb 9, 2026	133.00	140.61	133.00	136.36	136.36	2.31%	294
Feb 6, 2026	133.63	142.03	132.28	133.27	133.27	-7.04%	715
Feb 5, 2026	144.71	144.75	135.18	143.37	143.37	-1.32%	429
Feb 4, 2026	138.00	145.29	135.29	145.29	145.29	2.20%	563
Feb 3, 2026	154.62	154.62	142.16	142.16	142.16	-13.26%	141
Feb 2, 2026	163.25	164.19	156.13	163.90	163.90	0.55%	362
Jan 30, 2026	152.06	163.00	150.79	163.00	163.00	1.02%	373
Jan 29, 2026	152.09	161.36	149.20	161.36	161.36	-1.17%	329
Jan 28, 2026	165.97	165.97	152.33	163.28	163.28	-1.83%	300
Jan 27, 2026	156.98	166.96	155.72	166.32	166.32	4.65%	259
Jan 26, 2026	167.45	168.02	158.40	158.92	158.92	-4.88%	2,680
Jan 23, 2026	155.70	167.72	155.70	167.07	167.07	6.94%	192
Jan 22, 2026	165.55	165.55	156.22	156.22	156.22	1.45%	212
Jan 21, 2026	153.00	162.60	152.75	153.98	153.98	-4.80%	888
Jan 20, 2026	163.55	163.55	152.90	161.75	161.75	-5.52%	485
Jan 16, 2026	170.00	172.00	162.95	171.19	171.19	-0.94%	400
Jan 15, 2026	173.61	173.61	166.33	172.81	172.81	2.54%	82
Jan 14, 2026	173.66	178.35	168.54	168.54	168.54	0.69%	123
Jan 13, 2026	177.24	177.98	167.39	167.39	167.39	-4.32%	161
Jan 12, 2026	168.07	174.94	164.45	174.94	174.94	2.65%	255
Jan 9, 2026	175.00	176.45	170.42	170.42	170.42	1.32%	63
Jan 8, 2026	174.68	174.89	168.20	168.20	168.20	-4.47%	124
Jan 7, 2026	176.06	176.06	168.46	176.06	176.06	1.65%	224
Jan 6, 2026	170.10	173.21	162.57	173.21	173.21	6.22%	38
Jan 5, 2026	161.56	174.59	161.56	163.07	163.07	-0.95%	126
Jan 2, 2026	166.71	174.24	164.63	164.63	164.63	-4.48%	387
Dec 31, 2025	163.03	172.35	163.02	172.35	172.35	3.29%	365
Dec 30, 2025	172.89	172.89	165.66	166.86	166.86	0.12%	298
Dec 29, 2025	169.83	173.68	163.71	166.67	166.67	1.98%	99,607
Dec 26, 2025	172.01	172.01	162.52	163.43	163.43	0.70%	468
Dec 24, 2025	160.45	174.15	160.45	162.29	162.29	-0.59%	28,805
Dec 23, 2025	163.00	174.73	163.00	163.25	163.25	-1.75%	55,382
Dec 22, 2025	177.50	177.93	165.18	166.15	166.15	-3.90%	2,220
Dec 19, 2025	169.02	178.25	167.74	172.89	172.89	2.35%	1,405
Dec 18, 2025	178.15	178.15	168.72	168.92	168.92	-2.78%	827
Dec 17, 2025	177.80	177.80	170.70	173.75	173.75	-1.14%	659
Dec 16, 2025	183.10	183.10	169.65	175.75	175.75	0.14%	927
Dec 15, 2025	173.90	181.98	171.10	175.50	175.50	-2.68%	1,441
Dec 12, 2025	172.93	181.65	170.85	180.32	180.32	0.46%	871
Dec 11, 2025	175.00	180.48	172.54	179.49	179.49	7.61%	1,466
Dec 10, 2025	166.48	174.00	165.95	166.80	166.80	-4.30%	672
Dec 9, 2025	175.00	175.00	166.95	174.30	174.30	3.00%	1,138
Dec 8, 2025	168.95	174.55	164.15	169.23	169.23	-0.72%	5,644
Dec 5, 2025	166.16	174.00	165.69	170.46	170.46	3.42%	2,404
Dec 4, 2025	166.49	173.45	162.86	164.82	164.82	1.13%	1,817
Dec 3, 2025	153.13	163.90	153.13	162.98	162.98	2.19%	3,540
Dec 2, 2025	159.85	165.75	156.26	159.49	159.49	1.33%	2,216
Dec 1, 2025	163.05	163.05	154.30	157.39	157.39	1.63%	1,003
Nov 28, 2025	157.79	159.37	151.40	154.86	154.86	1.74%	1,188