Capgemini SE (VIE:CAPG)
Austria · Delayed Price · Currency is EUR 100.70
-1.25 (-1.23%)
At close: Apr 2, 2026
VIE:CAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 100.80 | 101.90 | 100.70 | 100.70 | 100.70 | -1.23% | - |
| Apr 1, 2026 | 102.70 | 102.70 | 100.50 | 101.95 | 101.95 | 0.84% | - |
| Mar 31, 2026 | 100.30 | 101.45 | 100.30 | 101.10 | 101.10 | 5.01% | - |
| Mar 30, 2026 | 96.00 | 96.28 | 95.48 | 96.28 | 96.28 | -0.23% | - |
| Mar 27, 2026 | 97.12 | 97.34 | 95.88 | 96.50 | 96.50 | -1.01% | - |
| Mar 26, 2026 | 96.18 | 97.48 | 94.96 | 97.48 | 97.48 | 0.54% | - |
| Mar 25, 2026 | 98.24 | 98.24 | 96.96 | 96.96 | 96.96 | 1.21% | - |
| Mar 24, 2026 | 98.70 | 98.70 | 95.80 | 95.80 | 95.80 | -3.97% | - |
| Mar 23, 2026 | 98.14 | 99.76 | 98.14 | 99.76 | 99.76 | 1.05% | - |
| Mar 20, 2026 | 100.50 | 100.50 | 98.72 | 98.72 | 98.72 | -2.88% | - |
| Mar 19, 2026 | 102.60 | 102.60 | 101.65 | 101.65 | 101.65 | -2.82% | - |
| Mar 18, 2026 | 105.00 | 105.35 | 104.60 | 104.60 | 104.60 | -0.38% | - |
| Mar 17, 2026 | 104.40 | 105.00 | 104.40 | 105.00 | 105.00 | -0.85% | - |
| Mar 16, 2026 | 104.95 | 105.90 | 104.95 | 105.90 | 105.90 | -3.42% | - |
| Mar 13, 2026 | 106.90 | 109.65 | 106.90 | 109.65 | 109.65 | 2.00% | - |
| Mar 12, 2026 | 107.40 | 108.55 | 107.40 | 107.50 | 107.50 | -0.14% | - |
| Mar 11, 2026 | 105.20 | 107.65 | 105.20 | 107.65 | 107.65 | 1.80% | - |
| Mar 10, 2026 | 107.65 | 107.95 | 105.75 | 105.75 | 105.75 | -3.95% | - |
| Mar 9, 2026 | 107.30 | 110.10 | 107.30 | 110.10 | 110.10 | - | - |
| Mar 6, 2026 | 108.65 | 110.20 | 108.65 | 110.10 | 110.10 | 2.32% | - |
| Mar 5, 2026 | 106.25 | 107.95 | 106.25 | 107.60 | 107.60 | 3.11% | - |
| Mar 4, 2026 | 107.05 | 107.05 | 104.35 | 104.35 | 104.35 | -2.20% | - |
| Mar 3, 2026 | 103.85 | 106.70 | 103.85 | 106.70 | 106.70 | 0.95% | - |
| Mar 2, 2026 | 105.20 | 105.70 | 105.20 | 105.70 | 105.70 | - | - |
| Feb 27, 2026 | 104.20 | 106.00 | 104.20 | 105.70 | 105.70 | 2.22% | - |
| Feb 26, 2026 | 102.45 | 103.40 | 102.30 | 103.40 | 103.40 | 1.27% | - |
| Feb 25, 2026 | 102.25 | 102.25 | 101.75 | 102.10 | 102.10 | 2.00% | - |
| Feb 24, 2026 | 99.44 | 100.10 | 99.44 | 100.10 | 100.10 | -3.47% | - |
| Feb 23, 2026 | 103.00 | 103.70 | 103.00 | 103.70 | 103.70 | -0.43% | - |
| Feb 20, 2026 | 104.05 | 104.80 | 104.05 | 104.15 | 104.15 | -0.33% | - |
| Feb 19, 2026 | 105.65 | 105.95 | 104.50 | 104.50 | 104.50 | 1.55% | - |
| Feb 18, 2026 | 103.00 | 103.00 | 101.10 | 102.90 | 102.90 | -1.44% | - |
| Feb 17, 2026 | 103.10 | 104.40 | 103.10 | 104.40 | 104.40 | 1.95% | - |
| Feb 16, 2026 | 105.75 | 105.75 | 102.40 | 102.40 | 102.40 | -2.71% | - |
| Feb 13, 2026 | 100.55 | 105.25 | 100.55 | 105.25 | 105.25 | 4.57% | - |
| Feb 12, 2026 | 104.95 | 104.95 | 100.65 | 100.65 | 100.65 | -5.14% | - |
| Feb 11, 2026 | 110.95 | 110.95 | 106.10 | 106.10 | 106.10 | -5.94% | - |
| Feb 10, 2026 | 114.90 | 114.90 | 112.80 | 112.80 | 112.80 | -0.35% | - |
| Feb 9, 2026 | 115.60 | 116.40 | 113.20 | 113.20 | 113.20 | -1.91% | - |
| Feb 6, 2026 | 114.85 | 115.55 | 114.85 | 115.40 | 115.40 | -2.20% | - |
| Feb 5, 2026 | 121.20 | 121.20 | 118.00 | 118.00 | 118.00 | 1.55% | - |
| Feb 4, 2026 | 122.65 | 122.65 | 116.20 | 116.20 | 116.20 | -7.37% | - |
| 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% | - |