Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	33.31	33.45	33.31	33.41	-	2.67%	9,623
May 8, 2025	32.96	32.96	32.54	32.54	32.54	0.31%	487,878
May 7, 2025	32.45	32.59	32.30	32.44	32.44	-0.40%	132,295
May 6, 2025	32.38	32.69	32.36	32.57	32.57	1.65%	112,527
May 5, 2025	32.09	32.24	32.04	32.04	32.04	-0.96%	176,309
May 2, 2025	32.42	32.54	32.24	32.35	32.35	1.41%	96,002
May 1, 2025	31.44	32.11	31.44	31.90	31.90	0.25%	129,273
Apr 30, 2025	31.00	31.87	30.86	31.82	31.82	1.73%	140,312
Apr 29, 2025	31.20	31.57	30.76	31.28	31.28	5.14%	384,614
Apr 28, 2025	29.73	29.88	29.55	29.75	29.75	-0.03%	331,574
Apr 25, 2025	29.41	29.78	29.26	29.76	29.76	-1.20%	152,565
Apr 24, 2025	29.86	30.18	29.78	30.12	30.12	1.07%	269,779
Apr 23, 2025	30.25	30.59	29.74	29.80	29.80	1.85%	243,917
Apr 22, 2025	28.80	29.41	28.77	29.26	29.26	2.96%	410,815
Apr 21, 2025	29.35	29.35	28.13	28.42	28.42	-1.25%	332,404
Apr 17, 2025	28.89	29.03	28.70	28.78	28.78	-0.31%	214,805
Apr 16, 2025	29.01	29.27	28.73	28.87	28.87	-1.30%	210,019
Apr 15, 2025	29.15	29.49	29.14	29.25	29.25	0.38%	318,917
Apr 14, 2025	29.11	29.36	28.76	29.14	29.14	1.04%	651,504
Apr 11, 2025	28.30	28.87	28.07	28.84	28.84	1.94%	552,299
Apr 10, 2025	28.62	28.64	27.36	28.29	28.29	-5.38%	464,853
Apr 9, 2025	27.47	29.90	26.90	29.90	29.90	11.48%	477,156
Apr 8, 2025	27.72	27.81	26.43	26.82	26.82	0.64%	433,837
Apr 7, 2025	26.10	27.96	25.98	26.65	26.65	-4.14%	624,471
Apr 4, 2025	28.10	28.48	27.70	27.80	27.80	-6.24%	353,636
Apr 3, 2025	29.97	29.97	29.54	29.65	29.65	-2.34%	199,605
Apr 2, 2025	29.64	30.43	29.61	30.36	30.36	1.40%	318,929
Apr 1, 2025	30.40	30.40	29.68	29.94	29.94	-0.03%	434,689
Mar 31, 2025	29.88	29.98	29.66	29.95	29.95	-4.37%	198,479
Mar 28, 2025	31.27	31.54	31.27	31.32	31.32	-1.14%	208,020
Mar 27, 2025	31.17	31.76	31.08	31.68	31.68	-0.44%	530,862
Mar 26, 2025	31.62	32.50	31.61	31.82	31.82	-0.09%	1,371,141
Mar 25, 2025	31.88	31.94	31.56	31.85	31.85	0.79%	617,207
Mar 24, 2025	31.71	31.91	31.44	31.60	31.60	0.19%	171,378
Mar 21, 2025	31.28	31.54	31.26	31.54	31.54	-0.76%	154,566
Mar 20, 2025	31.58	31.92	31.46	31.78	31.78	-0.53%	98,823
Mar 19, 2025	31.79	32.07	31.71	31.95	31.95	0.19%	226,548
Mar 18, 2025	31.91	32.04	31.75	31.89	31.89	0.19%	117,499
Mar 17, 2025	32.07	32.21	31.57	31.83	31.83	-0.81%	195,164
Mar 14, 2025	31.94	32.09	31.77	32.09	32.09	1.94%	259,470
Mar 13, 2025	32.05	32.05	31.41	31.48	31.48	-2.39%	133,717
Mar 12, 2025	32.38	32.53	32.05	32.25	32.25	-0.52%	166,407
Mar 11, 2025	32.30	32.47	31.84	32.42	32.42	-1.91%	250,880
Mar 10, 2025	33.22	33.22	32.71	33.05	33.05	-0.87%	217,331
Mar 7, 2025	33.39	33.55	32.91	33.34	33.34	-0.24%	458,065
Mar 6, 2025	33.53	34.04	33.42	33.42	33.42	2.05%	271,962
Mar 5, 2025	32.35	32.80	32.25	32.75	32.75	7.41%	428,628
Mar 4, 2025	30.45	31.00	30.02	30.49	30.49	-0.97%	415,856
Mar 3, 2025	31.31	31.34	30.48	30.79	30.79	-0.10%	473,631
Feb 28, 2025	31.01	31.21	30.55	30.82	30.82	-0.74%	270,855