Capgemini SE (VIE:CAPG)
Austria · Delayed Price · Currency is EUR 125.45
-8.30 (-6.21%)
At close: Feb 3, 2026
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 122.65 | 122.65 | 119.15 | 119.15 | - | -5.02% | - |
| Feb 3, 2026 | 133.25 | 133.25 | 125.45 | 125.45 | 125.45 | -6.21% | - |
| Feb 2, 2026 | 133.15 | 133.75 | 132.70 | 133.75 | 133.75 | 2.33% | - |
| Jan 30, 2026 | 131.20 | 131.55 | 130.70 | 130.70 | 130.70 | 0.73% | - |
| Jan 29, 2026 | 130.15 | 130.15 | 128.90 | 129.75 | 129.75 | -2.08% | - |
| Jan 28, 2026 | 133.40 | 133.40 | 131.40 | 132.50 | 132.50 | -1.38% | - |
| Jan 27, 2026 | 135.80 | 135.80 | 133.30 | 134.35 | 134.35 | -1.72% | - |
| Jan 26, 2026 | 136.20 | 136.70 | 134.75 | 136.70 | 136.70 | 0.85% | - |
| Jan 23, 2026 | 135.85 | 135.85 | 135.00 | 135.55 | 135.55 | -0.26% | - |
| Jan 22, 2026 | 136.25 | 136.25 | 134.95 | 135.90 | 135.90 | 2.45% | - |
| Jan 21, 2026 | 132.85 | 132.85 | 131.55 | 132.65 | 132.65 | -0.75% | - |
| Jan 20, 2026 | 136.00 | 136.00 | 133.05 | 133.65 | 133.65 | -3.26% | - |
| Jan 19, 2026 | 138.50 | 138.50 | 138.15 | 138.15 | 138.15 | -3.19% | - |
| Jan 16, 2026 | 143.10 | 143.80 | 142.70 | 142.70 | 142.70 | -1.62% | - |
| Jan 15, 2026 | 147.60 | 147.60 | 145.05 | 145.05 | 145.05 | -1.43% | - |
| Jan 14, 2026 | 146.50 | 147.15 | 145.15 | 147.15 | 147.15 | -0.24% | 20 |
| Jan 13, 2026 | 144.90 | 147.50 | 143.90 | 147.50 | 147.50 | 2.15% | - |
| Jan 12, 2026 | 145.40 | 145.40 | 144.20 | 144.40 | 144.40 | -4.81% | - |
| Jan 9, 2026 | 148.10 | 151.70 | 148.10 | 151.70 | 151.70 | 4.19% | - |
| Jan 8, 2026 | 147.05 | 147.05 | 144.75 | 145.60 | 145.60 | -0.85% | - |
| Jan 7, 2026 | 145.45 | 146.85 | 144.60 | 146.85 | 146.85 | 4.71% | - |
| Jan 6, 2026 | 143.25 | 143.25 | 139.55 | 140.25 | 140.25 | -0.71% | - |
| Jan 5, 2026 | 140.55 | 141.70 | 140.55 | 141.25 | 141.25 | -1.64% | - |
| Jan 2, 2026 | 143.40 | 143.60 | 143.40 | 143.60 | 143.60 | 0.91% | - |
| Dec 30, 2025 | 143.05 | 143.05 | 142.30 | 142.30 | 142.30 | -0.28% | - |
| Dec 29, 2025 | 141.55 | 142.70 | 141.55 | 142.70 | 142.70 | 0.07% | - |
| Dec 23, 2025 | 143.15 | 143.15 | 142.45 | 142.60 | 142.60 | -1.99% | - |
| Dec 22, 2025 | 145.65 | 145.65 | 144.45 | 145.50 | 145.50 | -0.21% | - |
| Dec 19, 2025 | 146.65 | 146.75 | 145.60 | 145.80 | 145.80 | -0.03% | - |
| Dec 18, 2025 | 147.15 | 148.15 | 145.85 | 145.85 | 145.85 | -0.41% | - |
| Dec 17, 2025 | 146.25 | 146.45 | 144.75 | 146.45 | 146.45 | -1.91% | - |
| Dec 16, 2025 | 148.70 | 150.05 | 148.70 | 149.30 | 149.30 | -0.53% | - |
| Dec 15, 2025 | 148.85 | 150.10 | 148.85 | 150.10 | 150.10 | -0.23% | - |
| Dec 12, 2025 | 150.60 | 152.00 | 149.95 | 150.45 | 150.45 | 0.03% | - |
| Dec 11, 2025 | 145.75 | 150.40 | 145.75 | 150.40 | 150.40 | 2.98% | - |
| Dec 10, 2025 | 146.65 | 146.65 | 145.90 | 146.05 | 146.05 | -0.41% | - |
| Dec 9, 2025 | 146.00 | 147.60 | 146.00 | 146.65 | 146.65 | 0.69% | - |
| Dec 8, 2025 | 144.20 | 145.65 | 144.20 | 145.65 | 145.65 | 0.73% | - |
| Dec 5, 2025 | 142.85 | 144.60 | 142.85 | 144.60 | 144.60 | 0.31% | - |
| Dec 4, 2025 | 140.75 | 144.15 | 140.75 | 144.15 | 144.15 | 6.94% | - |
| Dec 3, 2025 | 137.60 | 137.60 | 134.80 | 134.80 | 134.80 | -2.32% | - |
| Dec 2, 2025 | 137.45 | 138.30 | 136.70 | 138.00 | 138.00 | 2.30% | - |
| Dec 1, 2025 | 134.70 | 134.90 | 134.30 | 134.90 | 134.90 | 1.50% | - |
| Nov 28, 2025 | 133.65 | 133.90 | 132.90 | 132.90 | 132.90 | -0.60% | - |
| Nov 27, 2025 | 132.45 | 134.45 | 132.45 | 133.70 | 133.70 | 0.26% | - |
| Nov 26, 2025 | 132.90 | 133.35 | 132.65 | 133.35 | 133.35 | 1.10% | - |
| Nov 25, 2025 | 130.95 | 131.90 | 130.90 | 131.90 | 131.90 | -1.12% | - |
| Nov 24, 2025 | 135.55 | 135.55 | 133.40 | 133.40 | 133.40 | 3.41% | - |
| Nov 21, 2025 | 126.05 | 129.00 | 126.05 | 129.00 | 129.00 | 0.51% | - |
| Nov 20, 2025 | 127.20 | 128.35 | 127.20 | 128.35 | 128.35 | 0.67% | - |