Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.27	31.54	31.27	31.32	31.32	-1.14%	208,020
Mar 27, 2025	31.17	31.76	31.08	31.68	31.68	-0.44%	530,862
Mar 26, 2025	31.62	32.50	31.61	31.82	31.82	-0.09%	1,371,141
Mar 25, 2025	31.88	31.94	31.56	31.85	31.85	0.79%	617,207
Mar 24, 2025	31.71	31.91	31.44	31.60	31.60	0.19%	171,378
Mar 21, 2025	31.28	31.54	31.26	31.54	31.54	-0.76%	154,566
Mar 20, 2025	31.58	31.92	31.46	31.78	31.78	-0.53%	98,823
Mar 19, 2025	31.79	32.07	31.71	31.95	31.95	0.19%	226,548
Mar 18, 2025	31.91	32.04	31.75	31.89	31.89	0.19%	117,499
Mar 17, 2025	32.07	32.21	31.57	31.83	31.83	-0.81%	195,164
Mar 14, 2025	31.94	32.09	31.77	32.09	32.09	1.94%	259,470
Mar 13, 2025	32.05	32.05	31.41	31.48	31.48	-2.39%	133,717
Mar 12, 2025	32.38	32.53	32.05	32.25	32.25	-0.52%	166,407
Mar 11, 2025	32.30	32.47	31.84	32.42	32.42	-1.91%	250,880
Mar 10, 2025	33.22	33.22	32.71	33.05	33.05	-0.87%	217,331
Mar 7, 2025	33.39	33.55	32.91	33.34	33.34	-0.24%	458,065
Mar 6, 2025	33.53	34.04	33.42	33.42	33.42	2.05%	271,962
Mar 5, 2025	32.35	32.80	32.25	32.75	32.75	7.41%	428,628
Mar 4, 2025	30.45	31.00	30.02	30.49	30.49	-0.97%	415,856
Mar 3, 2025	31.31	31.34	30.48	30.79	30.79	-0.10%	473,631
Feb 28, 2025	31.01	31.21	30.55	30.82	30.82	-0.74%	270,855
Feb 27, 2025	31.56	31.69	31.01	31.05	31.05	-3.66%	185,191
Feb 26, 2025	32.70	32.74	32.19	32.23	32.23	-3.56%	168,403
Feb 25, 2025	33.65	33.68	33.26	33.42	33.42	-1.21%	155,946
Feb 24, 2025	34.13	34.15	33.64	33.83	33.83	-0.53%	126,972
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