Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	29.77	30.16	29.69	29.75	-	1.09%	19,255
Oct 24, 2025	29.91	29.91	29.40	29.43	29.43	0.29%	96,562
Oct 23, 2025	29.38	29.45	29.23	29.34	29.34	-1.71%	374,608
Oct 22, 2025	29.52	30.00	29.52	29.85	29.85	-0.37%	105,731
Oct 21, 2025	29.33	30.25	29.27	29.96	29.96	4.35%	157,622
Oct 20, 2025	28.53	28.76	28.43	28.71	28.71	0.63%	101,145
Oct 17, 2025	28.20	28.57	28.14	28.53	28.53	0.53%	134,083
Oct 16, 2025	28.50	28.58	28.07	28.38	28.38	0.07%	801,810
Oct 15, 2025	28.47	28.58	28.14	28.36	28.36	2.46%	159,596
Oct 14, 2025	27.36	27.89	27.36	27.68	27.68	-0.75%	246,038
Oct 13, 2025	27.69	27.90	27.54	27.89	27.89	1.12%	341,773
Oct 10, 2025	28.48	28.48	27.58	27.58	27.58	-2.27%	349,899
Oct 9, 2025	28.28	28.35	28.09	28.22	28.22	-0.42%	613,052
Oct 8, 2025	28.67	28.77	28.21	28.34	28.34	-2.34%	246,053
Oct 7, 2025	29.08	29.21	28.94	29.02	29.02	-0.89%	756,175
Oct 6, 2025	28.88	29.32	28.72	29.28	29.28	0.55%	993,477
Oct 3, 2025	29.06	29.20	29.01	29.12	29.12	-0.65%	134,642
Oct 2, 2025	29.27	29.32	28.95	29.31	29.31	0.96%	82,201
Oct 1, 2025	29.07	29.22	28.89	29.03	29.03	-0.03%	122,556
Sep 30, 2025	28.74	29.09	28.71	29.04	29.04	2.25%	197,104
Sep 29, 2025	28.15	28.52	28.14	28.40	28.40	2.34%	818,317
Sep 26, 2025	27.65	27.83	27.50	27.75	27.75	-2.32%	481,569
Sep 25, 2025	28.35	28.56	28.22	28.41	28.41	-0.66%	809,520
Sep 24, 2025	28.50	28.72	28.41	28.60	28.60	-1.58%	296,676
Sep 23, 2025	29.36	29.46	28.99	29.06	29.06	0.73%	151,691
Sep 22, 2025	28.51	28.86	28.45	28.85	28.85	-0.96%	542,840
Sep 19, 2025	29.03	29.30	28.98	29.13	29.13	-2.61%	219,108
Sep 18, 2025	30.00	30.00	29.69	29.91	29.91	2.61%	265,442
Sep 17, 2025	28.97	29.41	28.97	29.15	29.15	-0.34%	118,158
Sep 16, 2025	29.07	29.27	29.00	29.25	29.25	2.31%	308,676
Sep 15, 2025	28.63	28.77	28.39	28.59	28.59	-1.58%	2,008,408
Sep 12, 2025	28.86	29.12	28.78	29.05	29.05	1.33%	172,753
Sep 11, 2025	28.71	28.72	28.38	28.67	28.67	0.35%	317,293
Sep 10, 2025	28.97	29.01	28.54	28.57	28.57	-2.46%	787,314
Sep 9, 2025	29.51	29.74	29.23	29.29	29.29	-1.81%	127,670
Sep 8, 2025	29.59	29.97	29.57	29.83	29.83	2.05%	278,415
Sep 5, 2025	29.01	29.36	28.99	29.23	29.23	2.63%	153,596
Sep 4, 2025	28.56	28.57	28.35	28.48	28.48	0.11%	1,109,800
Sep 3, 2025	28.03	28.47	27.94	28.45	28.45	3.04%	1,408,531
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