Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	29.96	30.09	29.64	29.83	29.83	-3.02%	211,989
Oct 31, 2025	30.34	30.91	30.34	30.76	30.76	2.40%	178,286
Oct 30, 2025	30.31	30.40	30.01	30.04	30.04	-2.05%	158,412
Oct 29, 2025	31.13	31.13	30.50	30.67	30.67	1.56%	105,642
Oct 28, 2025	30.80	30.80	30.12	30.20	30.20	1.44%	77,685
Oct 27, 2025	29.77	30.16	29.64	29.77	29.77	1.17%	127,413
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