Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	33.63	33.66	33.15	33.22	33.22	-3.32%	354,130
Jan 14, 2026	34.17	34.63	34.13	34.36	34.36	0.64%	80,368
Jan 13, 2026	34.36	34.36	33.87	34.14	34.14	1.16%	60,815
Jan 12, 2026	33.85	33.95	33.63	33.75	33.75	-3.90%	84,205
Jan 9, 2026	35.26	35.27	34.78	35.12	35.12	1.83%	68,133
Jan 8, 2026	33.85	34.49	33.85	34.49	34.49	0.09%	69,257
Jan 7, 2026	34.23	34.66	34.05	34.46	34.46	2.71%	479,735
Jan 6, 2026	32.97	33.65	32.94	33.55	33.55	-0.62%	88,532
Jan 5, 2026	32.92	33.76	32.92	33.76	33.76	2.18%	104,920
Jan 2, 2026	33.61	33.63	32.68	33.04	33.04	-0.78%	184,355
Dec 31, 2025	32.45	33.34	32.45	33.30	33.30	-0.18%	160,022
Dec 30, 2025	33.44	33.60	33.19	33.36	33.36	-0.54%	1,512,944
Dec 29, 2025	33.54	33.60	33.23	33.54	33.54	0.72%	110,476
Dec 26, 2025	34.55	34.55	33.00	33.30	33.30	0.09%	133,273
Dec 24, 2025	34.02	34.02	32.62	33.27	33.27	0.09%	494,794
Dec 23, 2025	33.50	33.50	33.15	33.24	33.24	-1.66%	906,521
Dec 22, 2025	34.17	34.17	33.74	33.80	33.80	-0.71%	1,042,050
Dec 19, 2025	34.16	34.20	33.99	34.04	34.04	-0.96%	1,386,408
Dec 18, 2025	34.16	34.67	34.16	34.37	34.37	-0.55%	104,371
Dec 17, 2025	34.24	34.75	34.24	34.56	34.56	-0.20%	84,074
Dec 16, 2025	35.11	35.11	34.59	34.63	34.63	-0.94%	93,978
Dec 15, 2025	35.21	35.39	34.80	34.96	34.96	0.87%	182,783
Dec 12, 2025	35.25	35.41	34.54	34.66	34.66	-3.21%	211,980
Dec 11, 2025	35.31	35.90	35.30	35.81	35.81	4.31%	225,720
Dec 10, 2025	33.94	34.41	33.92	34.33	34.33	0.47%	135,058
Dec 9, 2025	34.10	34.40	34.04	34.17	34.17	1.29%	76,718
Dec 8, 2025	33.87	33.97	33.59	33.74	33.74	0.52%	172,292
Dec 5, 2025	33.62	33.78	33.50	33.56	33.56	1.24%	103,333
Dec 4, 2025	33.56	33.71	33.02	33.15	33.15	3.59%	122,604
Dec 3, 2025	31.35	32.03	31.35	32.00	32.00	-0.05%	145,307
Dec 2, 2025	32.03	32.08	31.67	32.02	32.02	1.19%	166,860
Dec 1, 2025	31.37	31.88	31.37	31.64	31.64	1.26%	191,811
Nov 28, 2025	30.75	31.26	30.69	31.25	31.25	1.58%	102,430
Nov 26, 2025	30.77	30.90	30.65	30.76	30.76	-0.63%	149,748
Nov 25, 2025	30.40	30.99	30.40	30.96	30.96	0.90%	187,633
Nov 24, 2025	30.76	30.78	30.44	30.68	30.68	0.62%	456,790
Nov 21, 2025	29.60	30.54	29.58	30.49	30.49	5.87%	229,683
Nov 20, 2025	29.56	29.63	28.73	28.80	28.80	-2.51%	237,610
Nov 19, 2025	29.41	29.60	29.31	29.54	29.54	0.14%	151,325
Nov 18, 2025	29.63	29.79	29.42	29.50	29.50	-2.54%	278,370
Nov 17, 2025	30.46	30.63	30.18	30.27	30.27	-2.10%	159,772
Nov 14, 2025	30.74	31.14	30.74	30.92	30.92	-0.99%	162,073
Nov 13, 2025	31.48	31.56	31.15	31.23	31.23	-0.11%	365,135
Nov 12, 2025	31.15	31.64	31.15	31.27	31.27	2.41%	109,204
Nov 11, 2025	30.26	30.62	30.23	30.53	30.53	2.18%	120,199
Nov 10, 2025	29.50	29.89	29.33	29.88	29.88	3.86%	563,363
Nov 7, 2025	28.39	28.77	28.35	28.77	28.77	0.03%	133,357
Nov 6, 2025	29.25	29.25	28.62	28.76	28.76	-2.54%	156,266
Nov 5, 2025	29.57	29.82	29.31	29.51	29.51	1.17%	107,447
Nov 4, 2025	29.42	29.51	29.15	29.17	29.17	-2.21%	141,273