Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	24.35	24.73	24.29	24.64	24.64	3.23%	323,278
Feb 25, 2026	23.95	24.03	23.78	23.87	23.87	-0.62%	189,325
Feb 24, 2026	23.52	24.18	23.51	24.02	24.02	0.59%	588,746
Feb 23, 2026	24.48	24.48	23.79	23.88	23.88	-3.20%	541,829
Feb 20, 2026	24.48	24.94	24.43	24.67	24.67	1.31%	533,356
Feb 19, 2026	24.51	24.54	24.20	24.35	24.35	-1.26%	277,696
Feb 18, 2026	24.25	24.90	24.25	24.66	24.66	0.53%	291,085
Feb 17, 2026	24.57	24.74	24.18	24.53	24.53	-1.49%	538,881
Feb 13, 2026	24.90	25.01	24.41	24.90	24.90	6.73%	2,055,268
Feb 12, 2026	24.26	24.38	23.06	23.33	23.33	-6.15%	1,410,081
Feb 11, 2026	25.09	25.36	24.70	24.86	24.86	-7.45%	172,157
Feb 10, 2026	26.85	27.07	26.82	26.86	26.86	-0.59%	280,233
Feb 9, 2026	26.91	27.11	26.77	27.02	27.02	-1.21%	368,719
Feb 6, 2026	27.16	27.47	26.81	27.35	27.35	-0.65%	294,061
Feb 5, 2026	27.77	28.02	27.46	27.53	27.53	-2.55%	653,888
Feb 4, 2026	27.41	28.38	27.32	28.25	28.25	-2.25%	327,643
Feb 3, 2026	29.51	29.51	28.51	28.90	28.90	-8.98%	357,920
Feb 2, 2026	31.53	31.82	31.48	31.75	31.75	2.32%	258,153
Jan 30, 2026	31.08	31.21	30.86	31.03	31.03	0.78%	623,402
Jan 29, 2026	31.00	31.02	30.28	30.79	30.79	-2.04%	129,971
Jan 28, 2026	31.67	31.67	31.16	31.43	31.43	-2.33%	208,786
Jan 27, 2026	32.00	32.30	31.70	32.18	32.18	-0.74%	128,656
Jan 26, 2026	32.40	32.56	32.28	32.42	32.42	0.53%	173,548
Jan 23, 2026	31.74	32.26	31.73	32.25	32.25	1.03%	112,332
Jan 22, 2026	31.73	32.19	31.73	31.92	31.92	1.27%	108,127
Jan 21, 2026	31.08	31.75	31.03	31.52	31.52	1.64%	221,400
Jan 20, 2026	31.28	31.39	30.95	31.01	31.01	-5.66%	167,431
Jan 16, 2026	33.13	33.13	32.76	32.87	32.87	-1.05%	68,685
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