Capgemini SE (VIE:CAPG)
Austria · Delayed Price · Currency is EUR 105.50
-0.25 (-0.24%)
At close: Sep 18, 2026
VIE:CAPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 107.60 | 107.60 | 105.50 | 105.50 | - | -0.24% | - |
| Sep 17, 2026 | 106.60 | 106.60 | 105.75 | 105.75 | 105.75 | -0.19% | - |
| Sep 16, 2026 | 107.70 | 107.70 | 105.70 | 105.95 | 105.95 | -1.53% | - |
| Sep 15, 2026 | 110.05 | 110.05 | 106.70 | 107.60 | 107.60 | -2.98% | - |
| Sep 14, 2026 | 107.10 | 110.90 | 107.10 | 110.90 | 110.90 | 8.14% | - |
| Sep 11, 2026 | 101.30 | 102.55 | 101.30 | 102.55 | 102.55 | 0.79% | - |
| Sep 10, 2026 | 100.75 | 101.80 | 100.75 | 101.75 | 101.75 | 0.30% | - |
| Sep 9, 2026 | 105.00 | 105.00 | 101.15 | 101.45 | 101.45 | -3.06% | - |
| Sep 8, 2026 | 105.40 | 105.40 | 104.65 | 104.65 | 104.65 | -0.14% | - |
| Sep 7, 2026 | 105.20 | 105.20 | 104.05 | 104.80 | 104.80 | -3.37% | - |
| Sep 4, 2026 | 110.55 | 110.55 | 108.00 | 108.45 | 108.45 | -0.28% | - |
| Sep 3, 2026 | 106.65 | 108.75 | 106.65 | 108.75 | 108.75 | 3.08% | - |
| Sep 2, 2026 | 105.00 | 105.50 | 104.20 | 105.50 | 105.50 | -0.80% | - |
| Sep 1, 2026 | 105.80 | 107.35 | 105.80 | 106.35 | 106.35 | -2.92% | - |
| Aug 31, 2026 | 109.35 | 109.55 | 108.70 | 109.55 | 109.55 | 0.97% | - |
| Aug 28, 2026 | 109.60 | 109.60 | 107.60 | 108.50 | 108.50 | - | - |
| Aug 27, 2026 | 107.50 | 108.50 | 107.35 | 108.50 | 108.50 | 1.97% | - |
| Aug 26, 2026 | 107.90 | 107.90 | 106.40 | 106.40 | 106.40 | -1.71% | - |
| Aug 25, 2026 | 110.35 | 110.35 | 108.25 | 108.25 | 108.25 | -1.95% | - |
| Aug 24, 2026 | 110.45 | 110.80 | 110.35 | 110.40 | 110.40 | 0.82% | - |
| Aug 21, 2026 | 108.60 | 109.50 | 108.50 | 109.50 | 109.50 | 0.18% | - |
| Aug 20, 2026 | 109.10 | 109.30 | 108.65 | 109.30 | 109.30 | 2.82% | - |
| Aug 19, 2026 | 107.80 | 108.30 | 106.30 | 106.30 | 106.30 | -0.70% | - |
| Aug 18, 2026 | 106.15 | 107.35 | 106.15 | 107.05 | 107.05 | -0.23% | - |
| Aug 17, 2026 | 107.45 | 107.65 | 107.30 | 107.30 | 107.30 | -2.10% | - |
| Aug 14, 2026 | 108.85 | 109.60 | 108.30 | 109.60 | 109.60 | 3.25% | - |
| Aug 13, 2026 | 106.60 | 106.95 | 106.15 | 106.15 | 106.15 | 0.14% | - |
| Aug 12, 2026 | 108.40 | 108.40 | 106.00 | 106.00 | 106.00 | -2.21% | - |
| Aug 11, 2026 | 107.70 | 108.40 | 106.95 | 108.40 | 108.40 | 0.46% | - |
| Aug 10, 2026 | 109.35 | 109.35 | 107.90 | 107.90 | 107.90 | -1.24% | - |
| Aug 7, 2026 | 104.90 | 111.15 | 104.90 | 109.25 | 109.25 | 1.25% | - |
| Aug 6, 2026 | 109.60 | 109.60 | 107.60 | 107.90 | 107.90 | -1.64% | - |
| Aug 5, 2026 | 107.80 | 109.70 | 107.80 | 109.70 | 109.70 | 2.14% | - |
| Aug 4, 2026 | 106.30 | 107.90 | 106.30 | 107.40 | 107.40 | -1.24% | - |
| Aug 3, 2026 | 104.90 | 108.75 | 104.90 | 108.75 | 108.75 | 3.52% | - |
| Jul 31, 2026 | 100.80 | 105.05 | 100.80 | 105.05 | 105.05 | 1.55% | 1,198 |
| Jul 30, 2026 | 107.90 | 107.90 | 102.45 | 103.45 | 103.45 | -3.32% | 1,306 |
| Jul 29, 2026 | 104.70 | 107.00 | 104.70 | 107.00 | 107.00 | 8.34% | - |
| Jul 28, 2026 | 96.60 | 98.80 | 96.60 | 98.76 | 98.76 | 3.70% | - |
| Jul 27, 2026 | 91.62 | 95.24 | 91.62 | 95.24 | 95.24 | 6.37% | - |
| Jul 24, 2026 | 87.86 | 89.82 | 87.86 | 89.54 | 89.54 | 4.29% | 1,407 |
| Jul 23, 2026 | 88.88 | 88.88 | 85.86 | 85.86 | 85.86 | -4.66% | - |
| Jul 22, 2026 | 88.64 | 90.06 | 88.64 | 90.06 | 90.06 | 1.05% | - |
| Jul 21, 2026 | 90.82 | 90.82 | 89.12 | 89.12 | 89.12 | -2.34% | - |
| Jul 20, 2026 | 92.66 | 92.66 | 91.26 | 91.26 | 91.26 | 0.46% | - |
| Jul 17, 2026 | 91.62 | 93.82 | 90.50 | 90.84 | 90.84 | -0.42% | 2,095 |
| Jul 16, 2026 | 93.82 | 93.82 | 91.22 | 91.22 | 91.22 | -1.87% | - |
| Jul 15, 2026 | 88.92 | 93.14 | 88.92 | 92.96 | 92.96 | 3.33% | 916 |
| Jul 14, 2026 | 91.52 | 91.52 | 86.86 | 89.96 | 89.96 | -1.90% | 1,606 |
| Jul 13, 2026 | 89.04 | 91.70 | 89.04 | 91.70 | 91.70 | 2.73% | - |