Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	27.85	28.00	27.46	27.61	27.61	-2.68%	297,748
Aug 29, 2025	28.53	28.57	28.31	28.37	28.37	-1.97%	286,719
Aug 28, 2025	28.98	29.10	28.83	28.94	28.94	0.52%	980,610
Aug 27, 2025	28.53	28.87	28.52	28.79	28.79	0.95%	191,652
Aug 26, 2025	28.50	28.69	28.40	28.52	28.52	-0.66%	187,929
Aug 25, 2025	29.53	29.55	28.66	28.71	28.71	-2.84%	423,354
Aug 22, 2025	29.12	29.66	29.09	29.55	29.55	2.11%	156,839
Aug 21, 2025	29.00	29.00	28.78	28.94	28.94	-1.60%	225,184
Aug 20, 2025	29.30	29.57	29.27	29.41	29.41	0.27%	139,969
Aug 19, 2025	29.11	29.59	29.11	29.33	29.33	2.37%	215,471
Aug 18, 2025	28.45	28.65	28.44	28.65	28.65	-0.69%	465,944
Aug 15, 2025	28.67	28.89	28.60	28.85	28.85	1.66%	494,967
Aug 14, 2025	28.63	28.63	28.31	28.38	28.38	-1.60%	984,485
Aug 13, 2025	28.46	28.89	28.46	28.84	28.84	2.16%	183,967
Aug 12, 2025	28.04	28.36	28.03	28.23	28.23	-1.16%	366,381
Aug 11, 2025	28.96	29.01	28.56	28.56	28.56	-2.26%	296,905
Aug 8, 2025	28.86	29.31	28.81	29.22	29.22	1.74%	216,836
Aug 7, 2025	28.92	29.00	28.56	28.72	28.72	1.80%	485,789
Aug 6, 2025	28.50	28.50	28.04	28.21	28.21	-1.63%	99,660
Aug 5, 2025	29.17	29.17	28.65	28.68	28.68	0.35%	178,407
Aug 4, 2025	28.67	28.73	28.43	28.58	28.58	-0.73%	257,214
Aug 1, 2025	28.95	28.97	28.54	28.79	28.79	-3.13%	134,848
Jul 31, 2025	30.22	30.24	29.68	29.72	29.72	-1.39%	228,383
Jul 30, 2025	30.61	30.62	30.12	30.14	30.14	-2.43%	137,872
Jul 29, 2025	31.09	31.19	30.79	30.89	30.89	-1.18%	384,885
Jul 28, 2025	31.48	31.50	31.17	31.26	31.26	-0.76%	1,550,662
Jul 25, 2025	31.18	31.56	31.18	31.50	31.50	-0.51%	204,754
Jul 24, 2025	31.63	31.86	31.54	31.66	31.66	-2.40%	152,113
Jul 23, 2025	31.96	32.44	31.76	32.44	32.44	2.24%	137,513
Jul 22, 2025	31.68	31.89	31.54	31.73	31.73	-0.47%	174,812
Jul 21, 2025	31.69	31.99	31.69	31.88	31.88	-0.09%	442,777
Jul 18, 2025	32.30	32.32	31.87	31.91	31.91	0.22%	1,083,392
Jul 17, 2025	31.65	31.96	31.65	31.84	31.84	-0.44%	361,234
Jul 16, 2025	31.68	32.13	31.61	31.98	31.98	0.66%	267,019
Jul 15, 2025	32.38	32.40	31.60	31.77	31.77	-0.90%	287,977
Jul 14, 2025	32.32	32.32	31.94	32.06	32.06	-2.20%	234,759
Jul 11, 2025	33.07	33.15	32.74	32.78	32.78	-3.56%	130,849
Jul 10, 2025	34.25	34.26	33.75	33.99	33.99	-0.61%	252,433
Jul 9, 2025	33.86	34.20	33.76	34.20	34.20	2.33%	936,153
Jul 8, 2025	32.98	33.53	32.87	33.42	33.42	4.11%	1,505,743
Jul 7, 2025	32.13	32.38	31.86	32.10	32.10	-6.39%	1,144,900
Jul 3, 2025	34.21	34.44	34.19	34.29	34.29	0.15%	57,930
Jul 2, 2025	33.94	34.31	33.84	34.24	34.24	0.03%	94,713
Jul 1, 2025	33.98	34.28	33.98	34.23	34.23	-0.06%	61,162
Jun 30, 2025	34.24	34.34	33.96	34.25	34.25	0.82%	76,351
Jun 27, 2025	33.78	34.15	33.72	33.97	33.97	2.13%	116,788
Jun 26, 2025	33.38	33.41	33.13	33.26	33.26	0.30%	685,857
Jun 25, 2025	33.15	33.24	32.98	33.16	33.16	-1.04%	655,003
Jun 24, 2025	33.62	33.73	33.38	33.51	33.51	1.36%	133,466
Jun 23, 2025	31.98	33.06	31.98	33.06	33.06	1.71%	186,817