Capgemini SE (EPA:CAP)
France
· Delayed Price · Currency is EUR 144.50
+1.80 (1.26%)
At close: Dec 5, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.35 | 145.30 | 142.00 | 144.50 | 144.50 | 1.26% | 460,316 |
| Dec 4, 2025 | 137.15 | 144.90 | 137.00 | 142.70 | 142.70 | 4.16% | 731,977 |
| Dec 3, 2025 | 137.35 | 138.70 | 134.50 | 137.00 | 137.00 | -0.54% | 451,864 |
| Dec 2, 2025 | 137.50 | 138.80 | 136.25 | 137.75 | 137.75 | 1.06% | 428,246 |
| Dec 1, 2025 | 134.60 | 137.50 | 133.10 | 136.30 | 136.30 | 1.11% | 391,075 |
| Nov 28, 2025 | 133.75 | 134.80 | 132.65 | 134.80 | 134.80 | 0.71% | 353,004 |
| Nov 27, 2025 | 132.40 | 134.95 | 132.10 | 133.85 | 133.85 | 0.71% | 163,862 |
| Nov 26, 2025 | 134.00 | 134.30 | 131.90 | 132.90 | 132.90 | -0.30% | 263,317 |
| Nov 25, 2025 | 133.00 | 133.55 | 130.20 | 133.30 | 133.30 | 0.08% | 324,165 |
| Nov 24, 2025 | 132.70 | 136.30 | 132.25 | 133.20 | 133.20 | 1.29% | 993,259 |
| Nov 21, 2025 | 124.55 | 131.55 | 124.40 | 131.50 | 131.50 | 3.50% | 476,630 |
| Nov 20, 2025 | 129.05 | 129.85 | 126.90 | 127.05 | 127.05 | -0.31% | 305,156 |
| Nov 19, 2025 | 127.95 | 128.45 | 126.25 | 127.45 | 127.45 | -0.04% | 294,218 |
| Nov 18, 2025 | 130.40 | 130.50 | 127.15 | 127.50 | 127.50 | -3.19% | 507,153 |
| Nov 17, 2025 | 133.15 | 133.80 | 131.30 | 131.70 | 131.70 | -1.35% | 244,966 |
| Nov 14, 2025 | 133.30 | 134.35 | 131.80 | 133.50 | 133.50 | -0.85% | 439,650 |
| Nov 13, 2025 | 135.30 | 137.00 | 134.30 | 134.65 | 134.65 | -0.19% | 374,580 |
| Nov 12, 2025 | 131.75 | 137.15 | 130.85 | 134.90 | 134.90 | 2.47% | 519,759 |
| Nov 11, 2025 | 128.45 | 131.65 | 128.00 | 131.65 | 131.65 | 2.49% | 398,738 |
| Nov 10, 2025 | 125.75 | 128.60 | 124.70 | 128.45 | 128.45 | 4.13% | 452,199 |
| Nov 7, 2025 | 126.15 | 126.30 | 122.20 | 123.35 | 123.35 | -1.12% | 331,239 |
| Nov 6, 2025 | 127.60 | 129.70 | 124.25 | 124.75 | 124.75 | -2.77% | 349,357 |
| Nov 5, 2025 | 126.30 | 130.15 | 126.05 | 128.30 | 128.30 | 0.27% | 329,155 |
| Nov 4, 2025 | 128.95 | 128.95 | 126.60 | 127.95 | 127.95 | -1.35% | 343,304 |
| Nov 3, 2025 | 133.30 | 133.85 | 128.75 | 129.70 | 129.70 | -2.85% | 464,027 |
| Oct 31, 2025 | 129.75 | 134.15 | 129.65 | 133.50 | 133.50 | 2.30% | 585,190 |
| Oct 30, 2025 | 132.80 | 134.25 | 129.70 | 130.50 | 130.50 | -1.58% | 352,711 |
| Oct 29, 2025 | 129.50 | 135.55 | 129.15 | 132.60 | 132.60 | 1.96% | 526,543 |
| Oct 28, 2025 | 138.70 | 140.40 | 129.50 | 130.05 | 130.05 | 1.48% | 924,197 |
| Oct 27, 2025 | 128.60 | 129.95 | 127.25 | 128.15 | 128.15 | 0.83% | 526,124 |
| Oct 24, 2025 | 128.15 | 129.45 | 126.85 | 127.10 | 127.10 | 0.47% | 293,301 |
| Oct 23, 2025 | 128.60 | 129.60 | 126.30 | 126.50 | 126.50 | -1.90% | 373,090 |
| Oct 22, 2025 | 129.50 | 129.80 | 127.25 | 128.95 | 128.95 | -0.85% | 295,021 |
| Oct 21, 2025 | 123.90 | 130.50 | 123.55 | 130.05 | 130.05 | 5.39% | 525,070 |
| Oct 20, 2025 | 122.95 | 123.55 | 121.35 | 123.40 | 123.40 | 1.40% | 230,183 |
| Oct 17, 2025 | 120.90 | 122.20 | 119.70 | 121.70 | 121.70 | -0.69% | 299,242 |
| Oct 16, 2025 | 122.25 | 123.15 | 120.50 | 122.55 | 122.55 | 0.16% | 368,787 |
| Oct 15, 2025 | 120.20 | 123.25 | 120.20 | 122.35 | 122.35 | 2.90% | 393,312 |
| Oct 14, 2025 | 119.15 | 120.40 | 118.50 | 118.90 | 118.90 | -1.16% | 320,758 |
| Oct 13, 2025 | 120.00 | 122.15 | 119.10 | 120.30 | 120.30 | 0.50% | 261,627 |
| Oct 10, 2025 | 122.25 | 123.75 | 119.70 | 119.70 | 119.70 | -1.93% | 351,203 |
| Oct 9, 2025 | 120.55 | 122.65 | 119.70 | 122.05 | 122.05 | - | 669,969 |
| Oct 8, 2025 | 124.20 | 125.15 | 121.80 | 122.05 | 122.05 | -2.36% | 635,324 |
| Oct 7, 2025 | 125.40 | 126.05 | 123.30 | 125.00 | 125.00 | 0.32% | 391,426 |
| Oct 6, 2025 | 124.30 | 124.70 | 120.05 | 124.60 | 124.60 | 0.20% | 346,961 |
| Oct 3, 2025 | 125.35 | 126.10 | 123.55 | 124.35 | 124.35 | -0.40% | 357,694 |
| Oct 2, 2025 | 124.50 | 126.15 | 123.90 | 124.85 | 124.85 | 1.09% | 321,118 |
| Oct 1, 2025 | 122.35 | 124.60 | 122.35 | 123.50 | 123.50 | -0.04% | 325,178 |
| Sep 30, 2025 | 121.45 | 123.65 | 120.70 | 123.55 | 123.55 | 1.85% | 522,202 |
| Sep 29, 2025 | 119.60 | 121.65 | 118.70 | 121.30 | 121.30 | 1.80% | 312,694 |
| Sep 26, 2025 | 121.25 | 122.05 | 117.85 | 119.15 | 119.15 | -2.26% | 458,258 |
| Sep 25, 2025 | 122.80 | 124.20 | 119.90 | 121.90 | 121.90 | -0.29% | 503,289 |
| Sep 24, 2025 | 123.10 | 123.35 | 121.25 | 122.25 | 122.25 | -1.09% | 287,313 |
| Sep 23, 2025 | 123.15 | 125.35 | 122.90 | 123.60 | 123.60 | 1.35% | 361,476 |
| Sep 22, 2025 | 124.00 | 124.05 | 120.45 | 121.95 | 121.95 | -1.85% | 406,987 |
| Sep 19, 2025 | 126.90 | 126.95 | 123.55 | 124.25 | 124.25 | -2.20% | 1,005,293 |
| Sep 18, 2025 | 124.45 | 128.00 | 124.45 | 127.05 | 127.05 | 3.17% | 374,460 |
| Sep 17, 2025 | 124.05 | 124.20 | 121.45 | 123.15 | 123.15 | 0.08% | 397,389 |
| Sep 16, 2025 | 122.00 | 124.70 | 121.95 | 123.05 | 123.05 | 1.65% | 621,878 |
| Sep 15, 2025 | 124.00 | 125.55 | 121.05 | 121.05 | 121.05 | -2.22% | 810,660 |
| Sep 12, 2025 | 122.30 | 124.05 | 121.00 | 123.80 | 123.80 | 1.64% | 507,452 |
| Sep 11, 2025 | 122.70 | 124.25 | 121.10 | 121.80 | 121.80 | -0.53% | 387,865 |
| Sep 10, 2025 | 125.45 | 125.85 | 122.20 | 122.45 | 122.45 | -2.12% | 516,097 |
| Sep 9, 2025 | 127.00 | 127.50 | 123.90 | 125.10 | 125.10 | -1.61% | 526,917 |
| Sep 8, 2025 | 125.75 | 127.80 | 124.45 | 127.15 | 127.15 | 1.72% | 674,313 |
| Sep 5, 2025 | 123.30 | 125.10 | 122.15 | 125.00 | 125.00 | 2.33% | 554,918 |
| Sep 4, 2025 | 122.45 | 123.55 | 121.55 | 122.15 | 122.15 | 0.37% | 425,230 |
| Sep 3, 2025 | 119.60 | 121.70 | 119.50 | 121.70 | 121.70 | 3.05% | 556,652 |
| Sep 2, 2025 | 120.30 | 120.80 | 118.10 | 118.10 | 118.10 | -1.91% | 450,635 |
| Sep 1, 2025 | 121.65 | 122.15 | 120.40 | 120.40 | 120.40 | -0.86% | 345,859 |
| Aug 29, 2025 | 123.85 | 124.70 | 121.35 | 121.45 | 121.45 | -2.10% | 425,603 |
| Aug 28, 2025 | 124.50 | 125.60 | 123.70 | 124.05 | 124.05 | - | 263,684 |
| Aug 27, 2025 | 122.50 | 124.15 | 122.25 | 124.05 | 124.05 | 1.35% | 281,245 |
| Aug 26, 2025 | 122.90 | 123.70 | 120.55 | 122.40 | 122.40 | -1.21% | 493,733 |
| Aug 25, 2025 | 126.55 | 126.55 | 123.90 | 123.90 | 123.90 | -2.13% | 266,068 |
| Aug 22, 2025 | 124.80 | 126.80 | 124.75 | 126.60 | 126.60 | 1.32% | 327,189 |
| Aug 21, 2025 | 126.50 | 126.60 | 124.10 | 124.95 | 124.95 | -1.23% | 324,639 |
| Aug 20, 2025 | 126.15 | 127.10 | 125.25 | 126.50 | 126.50 | -0.16% | 395,497 |
| Aug 19, 2025 | 122.80 | 127.05 | 122.80 | 126.70 | 126.70 | 3.43% | 427,274 |
| Aug 18, 2025 | 123.35 | 123.75 | 121.45 | 122.50 | 122.50 | -0.45% | 310,104 |
| Aug 15, 2025 | 122.25 | 123.45 | 121.85 | 123.05 | 123.05 | 0.90% | 380,141 |
| Aug 14, 2025 | 123.35 | 124.30 | 121.95 | 121.95 | 121.95 | -1.22% | 531,885 |
| Aug 13, 2025 | 121.60 | 123.55 | 121.00 | 123.45 | 123.45 | 1.77% | 444,976 |
| Aug 12, 2025 | 123.30 | 123.90 | 120.60 | 121.30 | 121.30 | -1.66% | 535,866 |
| Aug 11, 2025 | 126.00 | 126.70 | 123.35 | 123.35 | 123.35 | -1.79% | 369,768 |
| Aug 8, 2025 | 123.35 | 125.60 | 123.35 | 125.60 | 125.60 | 1.45% | 441,117 |
| Aug 7, 2025 | 122.00 | 125.20 | 121.70 | 123.80 | 123.80 | 1.89% | 423,411 |
| Aug 6, 2025 | 124.50 | 124.80 | 120.80 | 121.50 | 121.50 | -2.25% | 572,467 |
| Aug 5, 2025 | 125.00 | 126.70 | 124.30 | 124.30 | 124.30 | 0.32% | 632,386 |
| Aug 4, 2025 | 125.15 | 125.75 | 123.50 | 123.90 | 123.90 | -0.44% | 428,366 |
| Aug 1, 2025 | 131.30 | 131.35 | 124.25 | 124.45 | 124.45 | -4.93% | 640,501 |
| Jul 31, 2025 | 132.65 | 135.60 | 130.80 | 130.90 | 130.90 | -1.21% | 482,716 |
| Jul 30, 2025 | 142.00 | 143.30 | 131.55 | 132.50 | 132.50 | -1.12% | 660,939 |
| Jul 29, 2025 | 135.25 | 136.40 | 133.95 | 134.00 | 134.00 | -0.74% | 463,326 |
| Jul 28, 2025 | 135.85 | 136.70 | 134.35 | 135.00 | 135.00 | 0.71% | 602,984 |
| Jul 25, 2025 | 134.80 | 135.20 | 133.15 | 134.05 | 134.05 | -0.96% | 753,144 |
| Jul 24, 2025 | 137.30 | 137.30 | 134.05 | 135.35 | 135.35 | -0.62% | 536,096 |
| Jul 23, 2025 | 136.70 | 137.60 | 135.60 | 136.20 | 136.20 | 0.81% | 504,072 |
| Jul 22, 2025 | 135.25 | 136.10 | 133.25 | 135.10 | 135.10 | -1.03% | 674,142 |
| Jul 21, 2025 | 137.65 | 138.10 | 135.80 | 136.50 | 136.50 | -1.05% | 417,957 |