Capgemini SE (EPA:CAP)
France
· Delayed Price · Currency is EUR 109.65
+2.55 (2.38%)
Mar 5, 2026, 5:37 PM CET
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 107.10 | 110.15 | 106.00 | 109.65 | 109.65 | 2.38% | 721,423 |
| Mar 4, 2026 | 108.15 | 108.25 | 103.70 | 107.10 | 107.10 | 0.28% | 713,166 |
| Mar 3, 2026 | 103.30 | 108.10 | 102.50 | 106.80 | 106.80 | 2.84% | 1,391,533 |
| Mar 2, 2026 | 103.10 | 106.75 | 103.10 | 103.85 | 103.85 | -2.90% | 846,299 |
| Feb 27, 2026 | 104.70 | 107.25 | 103.20 | 106.95 | 106.95 | 2.15% | 1,006,852 |
| Feb 26, 2026 | 102.15 | 105.15 | 101.15 | 104.70 | 104.70 | 3.41% | 986,401 |
| Feb 25, 2026 | 102.10 | 103.55 | 101.05 | 101.25 | 101.25 | -1.17% | 885,017 |
| Feb 24, 2026 | 99.28 | 102.75 | 98.72 | 102.45 | 102.45 | 0.54% | 884,072 |
| Feb 23, 2026 | 103.25 | 105.65 | 101.00 | 101.90 | 101.90 | -2.49% | 735,332 |
| Feb 20, 2026 | 104.00 | 106.20 | 103.15 | 104.50 | 104.50 | 0.53% | 668,197 |
| Feb 19, 2026 | 105.45 | 107.70 | 103.05 | 103.95 | 103.95 | -1.28% | 728,906 |
| Feb 18, 2026 | 103.45 | 105.35 | 100.45 | 105.30 | 105.30 | 1.54% | 647,678 |
| Feb 17, 2026 | 101.90 | 105.05 | 101.90 | 103.70 | 103.70 | 1.97% | 642,417 |
| Feb 16, 2026 | 106.45 | 106.90 | 101.40 | 101.70 | 101.70 | -3.00% | 718,491 |
| Feb 13, 2026 | 104.50 | 105.60 | 99.92 | 104.85 | 104.85 | 5.12% | 1,562,424 |
| Feb 12, 2026 | 105.05 | 105.80 | 99.74 | 99.74 | 99.74 | -4.37% | 1,326,039 |
| Feb 11, 2026 | 111.50 | 111.80 | 104.30 | 104.30 | 104.30 | -8.19% | 1,223,245 |
| Feb 10, 2026 | 114.45 | 116.10 | 111.60 | 113.60 | 113.60 | -0.09% | 849,739 |
| Feb 9, 2026 | 116.00 | 116.90 | 112.40 | 113.70 | 113.70 | -1.47% | 495,323 |
| Feb 6, 2026 | 115.00 | 115.90 | 113.45 | 115.40 | 115.40 | -2.24% | 859,927 |
| Feb 5, 2026 | 120.20 | 121.40 | 116.75 | 118.05 | 118.05 | -0.88% | 583,137 |
| Feb 4, 2026 | 123.25 | 123.50 | 115.85 | 119.10 | 119.10 | -2.34% | 1,055,505 |
| Feb 3, 2026 | 134.95 | 134.95 | 121.95 | 121.95 | 121.95 | -9.20% | 1,141,717 |
| Feb 2, 2026 | 132.00 | 134.75 | 131.95 | 134.30 | 134.30 | 2.36% | 275,879 |
| Jan 30, 2026 | 128.30 | 132.40 | 128.30 | 131.20 | 131.20 | 2.62% | 554,446 |
| Jan 29, 2026 | 131.50 | 132.35 | 127.55 | 127.85 | 127.85 | -2.78% | 580,459 |
| Jan 28, 2026 | 134.15 | 134.40 | 129.50 | 131.50 | 131.50 | -1.98% | 476,262 |
| Jan 27, 2026 | 136.40 | 136.75 | 131.85 | 134.15 | 134.15 | -1.65% | 481,145 |
| Jan 26, 2026 | 136.35 | 137.25 | 134.50 | 136.40 | 136.40 | 0.04% | 297,868 |
| Jan 23, 2026 | 135.95 | 136.35 | 134.60 | 136.35 | 136.35 | 0.26% | 327,157 |
| Jan 22, 2026 | 135.55 | 137.50 | 134.60 | 136.00 | 136.00 | 1.83% | 411,957 |
| Jan 21, 2026 | 133.95 | 134.50 | 131.15 | 133.55 | 133.55 | 0.19% | 543,592 |
| Jan 20, 2026 | 135.95 | 136.90 | 131.30 | 133.30 | 133.30 | -2.77% | 410,549 |
| Jan 19, 2026 | 138.65 | 139.55 | 136.35 | 137.10 | 137.10 | -3.18% | 295,490 |
| Jan 16, 2026 | 143.10 | 144.10 | 141.30 | 141.60 | 141.60 | -1.29% | 343,218 |
| Jan 15, 2026 | 148.90 | 148.90 | 143.45 | 143.45 | 143.45 | -2.81% | 452,173 |
| Jan 14, 2026 | 145.70 | 149.10 | 144.25 | 147.60 | 147.60 | 0.48% | 444,501 |
| Jan 13, 2026 | 144.20 | 147.70 | 142.35 | 146.90 | 146.90 | 1.70% | 347,601 |
| Jan 12, 2026 | 144.50 | 146.80 | 142.65 | 144.45 | 144.45 | -4.24% | 537,914 |
| Jan 9, 2026 | 148.00 | 152.75 | 147.75 | 150.85 | 150.85 | 2.31% | 369,686 |
| Jan 8, 2026 | 146.00 | 147.55 | 144.50 | 147.45 | 147.45 | 0.24% | 266,707 |
| Jan 7, 2026 | 145.40 | 147.35 | 143.95 | 147.10 | 147.10 | 2.72% | 370,423 |
| Jan 6, 2026 | 142.95 | 144.15 | 138.65 | 143.20 | 143.20 | -0.45% | 342,162 |
| Jan 5, 2026 | 140.25 | 144.05 | 140.10 | 143.85 | 143.85 | 2.20% | 302,157 |
| Jan 2, 2026 | 141.80 | 144.35 | 139.50 | 140.75 | 140.75 | -1.05% | 278,740 |
| Dec 31, 2025 | 141.80 | 142.25 | 141.25 | 142.25 | 142.25 | -0.59% | 135,897 |
| Dec 30, 2025 | 142.70 | 143.20 | 141.80 | 143.10 | 143.10 | 0.42% | 152,969 |
| Dec 29, 2025 | 141.60 | 142.80 | 141.05 | 142.50 | 142.50 | 0.60% | 280,521 |
| Dec 24, 2025 | 141.40 | 142.00 | 140.60 | 141.65 | 141.65 | 0.18% | 80,977 |
| Dec 23, 2025 | 144.05 | 144.10 | 141.40 | 141.40 | 141.40 | -2.11% | 321,720 |
| Dec 22, 2025 | 145.55 | 145.80 | 144.20 | 144.45 | 144.45 | -0.79% | 177,202 |
| Dec 19, 2025 | 147.30 | 147.45 | 144.95 | 145.60 | 145.60 | -1.25% | 794,121 |
| Dec 18, 2025 | 147.30 | 149.45 | 145.60 | 147.45 | 147.45 | -0.27% | 631,369 |
| Dec 17, 2025 | 146.95 | 147.85 | 144.40 | 147.85 | 147.85 | 0.10% | 382,112 |
| Dec 16, 2025 | 148.50 | 150.80 | 147.35 | 147.70 | 147.70 | -0.67% | 333,847 |
| Dec 15, 2025 | 147.80 | 150.80 | 147.80 | 148.70 | 148.70 | 0.75% | 396,268 |
| Dec 12, 2025 | 152.00 | 152.40 | 147.60 | 147.60 | 147.60 | -2.80% | 592,804 |
| Dec 11, 2025 | 145.50 | 153.05 | 144.95 | 151.85 | 151.85 | 3.94% | 734,193 |
| Dec 10, 2025 | 146.40 | 147.25 | 145.45 | 146.10 | 146.10 | -0.75% | 356,942 |
| Dec 9, 2025 | 145.30 | 148.35 | 145.30 | 147.20 | 147.20 | 1.45% | 613,247 |
| Dec 8, 2025 | 144.00 | 146.15 | 142.95 | 145.10 | 145.10 | 0.42% | 571,344 |
| 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 |