Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.21	34.30	33.98	34.01	34.01	1.31%	85,105
Feb 20, 2025	33.15	33.60	32.95	33.57	33.57	-0.80%	75,390
Feb 19, 2025	34.03	34.20	33.61	33.84	33.84	-2.65%	93,271
Feb 18, 2025	35.56	35.95	34.72	34.76	34.76	-10.34%	265,162
Feb 14, 2025	39.01	39.07	38.77	38.77	38.77	0.75%	91,049
Feb 13, 2025	38.32	38.66	38.06	38.48	38.48	0.81%	69,652
Feb 12, 2025	37.18	38.17	37.18	38.17	38.17	2.80%	100,448
Feb 11, 2025	36.71	37.22	36.71	37.13	37.13	1.98%	109,169
Feb 10, 2025	36.21	36.47	36.21	36.41	36.41	1.36%	67,282
Feb 7, 2025	36.55	36.57	35.84	35.92	35.92	-3.18%	112,942
Feb 6, 2025	36.71	37.23	36.71	37.10	37.10	-0.24%	59,565
Feb 5, 2025	36.85	37.29	36.85	37.19	37.19	1.20%	130,858
Feb 4, 2025	36.45	36.81	36.45	36.75	36.75	2.62%	95,168
Feb 3, 2025	35.42	36.12	35.40	35.81	35.81	-1.65%	271,331
Jan 31, 2025	36.67	36.94	36.30	36.41	36.41	-0.36%	288,733
Jan 30, 2025	36.32	36.75	36.26	36.54	36.54	1.75%	332,755
Jan 29, 2025	35.63	35.97	35.59	35.91	35.91	0.64%	490,623
Jan 28, 2025	35.21	35.68	35.07	35.68	35.68	3.06%	261,215
Jan 27, 2025	34.21	34.80	34.21	34.62	34.62	-1.28%	954,213
Jan 24, 2025	34.77	35.23	34.70	35.07	35.07	2.42%	173,058
Jan 23, 2025	33.84	34.31	33.76	34.24	34.24	1.12%	170,649
Jan 22, 2025	33.94	34.02	33.74	33.86	33.86	-0.82%	530,637
Jan 21, 2025	33.88	34.20	33.78	34.14	34.14	3.39%	507,970
Jan 17, 2025	33.02	33.26	32.93	33.02	33.02	-0.06%	225,748
Jan 16, 2025	32.90	33.12	32.44	33.04	33.04	2.07%	1,153,605
Jan 15, 2025	32.56	32.61	32.22	32.37	32.37	1.16%	99,045
Jan 14, 2025	32.03	32.06	31.80	32.00	32.00	-0.37%	231,991
Jan 13, 2025	31.80	32.12	31.77	32.12	32.12	-0.34%	471,986
Jan 10, 2025	32.34	32.38	31.90	32.23	32.23	-0.95%	302,515
Jan 8, 2025	32.29	32.59	32.18	32.54	32.54	-1.36%	122,144
Jan 7, 2025	33.49	33.56	32.96	32.99	32.99	-0.24%	184,666
Jan 6, 2025	32.84	33.34	32.76	33.07	33.07	3.21%	544,159
Jan 3, 2025	31.99	32.14	31.82	32.04	32.04	-0.06%	258,844
Jan 2, 2025	32.14	32.27	31.83	32.06	32.06	-1.23%	310,422
Dec 31, 2024	32.39	33.16	32.34	32.46	32.46	0.59%	160,384
Dec 30, 2024	32.41	32.42	32.06	32.27	32.27	-1.53%	329,439
Dec 27, 2024	32.74	32.84	32.54	32.77	32.77	-0.24%	317,672
Dec 26, 2024	32.48	32.85	32.29	32.85	32.85	0.54%	211,846
Dec 24, 2024	31.49	33.05	31.49	32.67	32.67	0.69%	97,246
Dec 23, 2024	32.32	32.49	32.17	32.45	32.45	0.31%	468,171
Dec 20, 2024	32.11	32.47	32.09	32.35	32.35	-	249,756
Dec 19, 2024	32.43	32.67	32.29	32.35	32.35	3.09%	391,859
Dec 18, 2024	32.27	32.35	31.38	31.38	31.38	-2.43%	295,505
Dec 17, 2024	32.20	32.35	32.12	32.16	32.16	-0.29%	290,484
Dec 16, 2024	32.18	32.38	32.10	32.26	32.26	-1.27%	1,517,405
Dec 13, 2024	32.86	32.89	32.56	32.67	32.67	-0.18%	186,631
Dec 12, 2024	33.08	33.15	32.62	32.73	32.73	-2.15%	297,179
Dec 11, 2024	33.38	33.49	33.24	33.45	33.45	-0.24%	335,507
Dec 10, 2024	33.57	33.62	33.40	33.53	33.53	-0.21%	178,061
Dec 9, 2024	33.72	33.95	33.59	33.60	33.60	1.30%	445,718
Dec 6, 2024	33.18	33.31	33.08	33.17	33.17	1.69%	286,643
Dec 5, 2024	32.68	32.74	32.51	32.62	32.62	1.12%	348,004
Dec 4, 2024	32.15	32.38	32.10	32.26	32.26	1.07%	224,775
Dec 3, 2024	31.85	32.06	31.69	31.92	31.92	0.98%	348,276
Dec 2, 2024	31.70	31.76	31.45	31.61	31.61	-1.56%	386,115
Nov 29, 2024	31.67	32.11	31.63	32.11	32.11	0.82%	210,000
Nov 27, 2024	31.94	31.98	31.76	31.85	31.85	-0.06%	154,003
Nov 26, 2024	32.24	32.27	31.77	31.87	31.87	-0.25%	264,192
Nov 25, 2024	32.26	32.30	31.92	31.95	31.95	-0.60%	291,897
Nov 22, 2024	32.21	32.35	32.04	32.14	32.14	0.17%	283,202
Nov 21, 2024	32.21	32.22	31.94	32.09	32.09	-1.26%	224,379
Nov 20, 2024	32.39	32.50	32.25	32.50	32.50	-1.84%	144,637
Nov 19, 2024	32.79	33.19	32.74	33.11	33.11	0.82%	204,628
Nov 18, 2024	32.51	32.95	32.51	32.84	32.84	1.42%	460,253
Nov 15, 2024	33.01	33.03	32.34	32.38	32.38	-4.14%	307,781
Nov 14, 2024	33.96	34.08	33.67	33.78	33.78	1.08%	315,415
Nov 13, 2024	33.68	33.70	33.33	33.42	33.42	-4.30%	173,973
Nov 12, 2024	35.05	35.11	34.69	34.92	34.92	0.06%	239,646
Nov 11, 2024	34.74	35.04	34.59	34.90	34.90	0.17%	267,849
Nov 8, 2024	34.74	34.84	34.60	34.84	34.84	-0.37%	159,564
Nov 7, 2024	34.66	34.98	34.65	34.97	34.97	2.49%	268,029
Nov 6, 2024	33.82	34.17	33.82	34.12	34.12	-1.98%	80,530
Nov 5, 2024	34.76	35.00	34.76	34.81	34.81	-1.02%	139,465
Nov 4, 2024	35.51	35.63	35.12	35.17	35.17	-0.79%	476,278
Nov 1, 2024	35.25	35.63	35.25	35.45	35.45	2.75%	361,694
Oct 31, 2024	35.15	35.15	34.37	34.50	34.50	-3.23%	243,815
Oct 30, 2024	36.21	36.59	35.63	35.65	35.65	-6.11%	92,542
Oct 29, 2024	37.84	38.14	37.79	37.97	37.97	-0.52%	164,360
Oct 28, 2024	38.12	38.30	38.10	38.17	38.17	1.52%	174,581
Oct 25, 2024	37.99	38.07	37.58	37.60	37.60	-3.17%	99,742
Oct 24, 2024	39.26	39.26	38.72	38.83	38.83	-0.21%	153,768
Oct 23, 2024	38.98	39.07	38.73	38.91	38.91	-1.59%	441,605
Oct 22, 2024	39.59	39.66	39.43	39.54	39.54	0.89%	71,342
Oct 21, 2024	39.68	39.70	39.09	39.19	39.19	-1.95%	89,416
Oct 18, 2024	39.94	40.07	39.93	39.97	39.97	1.25%	84,336
Oct 17, 2024	39.93	39.93	39.37	39.48	39.48	-0.32%	143,269
Oct 16, 2024	39.41	39.66	39.34	39.60	39.60	0.38%	111,842
Oct 15, 2024	39.93	39.99	39.35	39.45	39.45	-1.47%	118,037
Oct 14, 2024	40.08	40.12	39.85	40.04	40.04	0.81%	105,271
Oct 11, 2024	39.78	39.90	39.66	39.72	39.72	-0.35%	79,498
Oct 10, 2024	39.57	39.90	39.41	39.86	39.86	-0.88%	68,952
Oct 9, 2024	40.17	40.33	40.17	40.21	40.21	-0.17%	69,521
Oct 8, 2024	40.04	40.31	39.92	40.28	40.28	0.35%	57,797
Oct 7, 2024	40.67	40.67	40.05	40.14	40.14	-3.65%	68,899
Oct 4, 2024	41.48	41.66	41.41	41.66	41.66	0.60%	78,401
Oct 3, 2024	41.66	41.71	41.32	41.41	41.41	-2.24%	36,333
Oct 2, 2024	42.02	42.43	41.98	42.36	42.36	-0.28%	45,861
Oct 1, 2024	43.04	43.04	42.31	42.48	42.48	-1.71%	108,926
Sep 30, 2024	43.53	43.53	43.02	43.22	43.22	-2.68%	68,934
Sep 27, 2024	44.33	44.73	44.31	44.41	44.41	1.55%	42,273