Capgemini SE (VIE:CAPG)
Austria · Delayed Price · Currency is EUR 144.15
+9.35 (6.94%)
At close: Dec 4, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 128.15 | 128.15 | 127.45 | 127.50 | 127.50 | -0.51% | - |
| Nov 18, 2025 | 129.40 | 129.75 | 128.15 | 128.15 | 128.15 | -2.77% | - |
| Nov 17, 2025 | 132.85 | 133.65 | 131.80 | 131.80 | 131.80 | -0.57% | - |
| Nov 14, 2025 | 133.55 | 133.55 | 132.50 | 132.55 | 132.55 | -2.32% | - |
| Nov 13, 2025 | 136.70 | 136.70 | 134.95 | 135.70 | 135.70 | 0.22% | - |
| Nov 12, 2025 | 131.85 | 135.40 | 131.85 | 135.40 | 135.40 | 3.75% | - |
| Nov 11, 2025 | 128.65 | 130.50 | 128.65 | 130.50 | 130.50 | 2.27% | - |
| Nov 10, 2025 | 125.65 | 127.60 | 125.65 | 127.60 | 127.60 | 4.08% | - |
| Nov 7, 2025 | 126.20 | 126.20 | 122.60 | 122.60 | 122.60 | -3.43% | - |
| Nov 6, 2025 | 128.20 | 128.20 | 126.95 | 126.95 | 126.95 | -1.59% | - |
| Nov 5, 2025 | 126.45 | 129.10 | 126.45 | 129.00 | 129.00 | 0.27% | - |
| Nov 4, 2025 | 128.35 | 128.65 | 127.30 | 128.65 | 128.65 | -1.30% | - |
| Nov 3, 2025 | 133.30 | 133.30 | 130.35 | 130.35 | 130.35 | -1.99% | - |
| Oct 31, 2025 | 130.35 | 133.00 | 130.05 | 133.00 | 133.00 | 1.92% | - |
| Oct 30, 2025 | 133.40 | 133.40 | 130.50 | 130.50 | 130.50 | -1.99% | - |
| Oct 29, 2025 | 130.60 | 133.90 | 130.60 | 133.15 | 133.15 | 2.19% | - |
| Oct 28, 2025 | 138.15 | 138.15 | 130.30 | 130.30 | 130.30 | 0.54% | - |
| Oct 27, 2025 | 128.80 | 129.60 | 128.10 | 129.60 | 129.60 | 0.74% | - |
| Oct 24, 2025 | 128.45 | 128.65 | 127.45 | 128.65 | 128.65 | 1.46% | - |
| Oct 23, 2025 | 127.60 | 127.85 | 126.80 | 126.80 | 126.80 | -0.63% | - |
| Oct 22, 2025 | 129.35 | 129.35 | 127.60 | 127.60 | 127.60 | 0.87% | - |
| Oct 21, 2025 | 123.85 | 126.50 | 123.85 | 126.50 | 126.50 | 3.48% | - |
| Oct 20, 2025 | 122.50 | 122.50 | 121.60 | 122.25 | 122.25 | 1.12% | - |
| Oct 17, 2025 | 121.15 | 121.15 | 120.30 | 120.90 | 120.90 | -1.51% | - |
| Oct 16, 2025 | 121.60 | 122.75 | 121.00 | 122.75 | 122.75 | - | - |
| Oct 15, 2025 | 121.75 | 122.75 | 121.65 | 122.75 | 122.75 | 3.54% | - |
| Oct 14, 2025 | 119.20 | 120.10 | 118.55 | 118.55 | 118.55 | -1.04% | - |
| Oct 13, 2025 | 120.30 | 121.55 | 119.80 | 119.80 | 119.80 | -2.88% | - |
| Oct 10, 2025 | 122.95 | 123.60 | 122.95 | 123.35 | 123.35 | 1.11% | - |
| Oct 9, 2025 | 121.00 | 122.00 | 120.20 | 122.00 | 122.00 | -1.25% | - |
| Oct 8, 2025 | 123.80 | 124.90 | 123.55 | 123.55 | 123.55 | -1.28% | - |
| Oct 7, 2025 | 125.65 | 125.65 | 124.35 | 125.15 | 125.15 | 1.13% | - |
| Oct 6, 2025 | 124.15 | 124.15 | 120.35 | 123.75 | 123.75 | -0.28% | - |
| Oct 3, 2025 | 125.45 | 125.60 | 124.10 | 124.10 | 124.10 | -0.72% | - |
| Oct 2, 2025 | 125.10 | 125.85 | 124.90 | 125.00 | 125.00 | 0.97% | - |
| Oct 1, 2025 | 123.15 | 123.80 | 123.15 | 123.80 | 123.80 | 0.86% | - |
| Sep 30, 2025 | 121.40 | 122.75 | 121.40 | 122.75 | 122.75 | 2.12% | - |
| Sep 29, 2025 | 119.35 | 120.20 | 119.35 | 120.20 | 120.20 | 1.35% | - |
| Sep 26, 2025 | 121.80 | 121.80 | 118.60 | 118.60 | 118.60 | -2.39% | - |