Capgemini SE (VIE:CAPG)
Austria · Delayed Price · Currency is EUR 112.90
+2.50 (2.26%)
At close: Oct 8, 2026
VIE:CAPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 111.95 | 114.30 | 111.95 | 112.90 | 112.90 | 2.26% | - |
| Oct 7, 2026 | 109.00 | 111.25 | 109.00 | 110.40 | 110.40 | 0.64% | - |
| Oct 6, 2026 | 110.30 | 111.95 | 109.70 | 109.70 | 109.70 | 2.72% | - |
| Oct 5, 2026 | 109.85 | 109.85 | 106.80 | 106.80 | 106.80 | -3.91% | - |
| Oct 2, 2026 | 113.55 | 113.55 | 111.15 | 111.15 | 111.15 | -3.22% | - |
| Oct 1, 2026 | 101.75 | 114.85 | 101.75 | 114.85 | 114.85 | 11.23% | - |
| Sep 30, 2026 | 104.35 | 104.35 | 102.70 | 103.25 | 103.25 | -0.48% | - |
| Sep 29, 2026 | 102.25 | 103.75 | 102.25 | 103.75 | 103.75 | 2.12% | - |
| Sep 28, 2026 | 104.10 | 104.25 | 101.60 | 101.60 | 101.60 | -2.26% | - |
| Sep 25, 2026 | 105.20 | 105.20 | 103.95 | 103.95 | 103.95 | -1.84% | - |
| Sep 24, 2026 | 105.55 | 105.90 | 104.15 | 105.90 | 105.90 | 0.57% | - |
| Sep 23, 2026 | 106.85 | 106.85 | 105.30 | 105.30 | 105.30 | -3.04% | - |
| Sep 22, 2026 | 105.55 | 108.60 | 105.55 | 108.60 | 108.60 | 1.40% | - |
| Sep 21, 2026 | 106.35 | 107.25 | 106.35 | 107.10 | 107.10 | 1.52% | - |
| Sep 18, 2026 | 107.60 | 107.60 | 105.50 | 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 |