Capgemini SE (VIE:CAPG)
Austria
· Delayed Price · Currency is EUR 110.10
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:30 PM CET
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.30 | 109.15 | 107.30 | 109.15 | - | -0.86% | - |
| Mar 6, 2026 | 108.65 | 110.20 | 108.65 | 110.10 | 110.10 | 2.32% | - |
| Mar 5, 2026 | 106.25 | 107.95 | 106.25 | 107.60 | 107.60 | 3.11% | - |
| Mar 4, 2026 | 107.05 | 107.05 | 104.35 | 104.35 | 104.35 | -2.20% | - |
| Mar 3, 2026 | 103.85 | 106.70 | 103.85 | 106.70 | 106.70 | 0.95% | - |
| Mar 2, 2026 | 105.20 | 105.70 | 105.20 | 105.70 | 105.70 | - | - |
| Feb 27, 2026 | 104.20 | 106.00 | 104.20 | 105.70 | 105.70 | 2.22% | - |
| Feb 26, 2026 | 102.45 | 103.40 | 102.30 | 103.40 | 103.40 | 1.27% | - |
| Feb 25, 2026 | 102.25 | 102.25 | 101.75 | 102.10 | 102.10 | 2.00% | - |
| Feb 24, 2026 | 99.44 | 100.10 | 99.44 | 100.10 | 100.10 | -3.47% | - |
| Feb 23, 2026 | 103.00 | 103.70 | 103.00 | 103.70 | 103.70 | -0.43% | - |
| Feb 20, 2026 | 104.05 | 104.80 | 104.05 | 104.15 | 104.15 | -0.33% | - |
| Feb 19, 2026 | 105.65 | 105.95 | 104.50 | 104.50 | 104.50 | 1.55% | - |
| Feb 18, 2026 | 103.00 | 103.00 | 101.10 | 102.90 | 102.90 | -1.44% | - |
| Feb 17, 2026 | 103.10 | 104.40 | 103.10 | 104.40 | 104.40 | 1.95% | - |
| Feb 16, 2026 | 105.75 | 105.75 | 102.40 | 102.40 | 102.40 | -2.71% | - |
| Feb 13, 2026 | 100.55 | 105.25 | 100.55 | 105.25 | 105.25 | 4.57% | - |
| Feb 12, 2026 | 104.95 | 104.95 | 100.65 | 100.65 | 100.65 | -5.14% | - |
| Feb 11, 2026 | 110.95 | 110.95 | 106.10 | 106.10 | 106.10 | -5.94% | - |
| Feb 10, 2026 | 114.90 | 114.90 | 112.80 | 112.80 | 112.80 | -0.35% | - |
| Feb 9, 2026 | 115.60 | 116.40 | 113.20 | 113.20 | 113.20 | -1.91% | - |
| Feb 6, 2026 | 114.85 | 115.55 | 114.85 | 115.40 | 115.40 | -2.20% | - |
| Feb 5, 2026 | 121.20 | 121.20 | 118.00 | 118.00 | 118.00 | 1.55% | - |
| Feb 4, 2026 | 122.65 | 122.65 | 116.20 | 116.20 | 116.20 | -7.37% | - |
| Feb 3, 2026 | 133.25 | 133.25 | 125.45 | 125.45 | 125.45 | -6.21% | - |
| Feb 2, 2026 | 133.15 | 133.75 | 132.70 | 133.75 | 133.75 | 2.33% | - |
| Jan 30, 2026 | 131.20 | 131.55 | 130.70 | 130.70 | 130.70 | 0.73% | - |
| Jan 29, 2026 | 130.15 | 130.15 | 128.90 | 129.75 | 129.75 | -2.08% | - |
| Jan 28, 2026 | 133.40 | 133.40 | 131.40 | 132.50 | 132.50 | -1.38% | - |
| Jan 27, 2026 | 135.80 | 135.80 | 133.30 | 134.35 | 134.35 | -1.72% | - |
| Jan 26, 2026 | 136.20 | 136.70 | 134.75 | 136.70 | 136.70 | 0.85% | - |
| Jan 23, 2026 | 135.85 | 135.85 | 135.00 | 135.55 | 135.55 | -0.26% | - |
| Jan 22, 2026 | 136.25 | 136.25 | 134.95 | 135.90 | 135.90 | 2.45% | - |
| Jan 21, 2026 | 132.85 | 132.85 | 131.55 | 132.65 | 132.65 | -0.75% | - |
| Jan 20, 2026 | 136.00 | 136.00 | 133.05 | 133.65 | 133.65 | -3.26% | - |
| Jan 19, 2026 | 138.50 | 138.50 | 138.15 | 138.15 | 138.15 | -3.19% | - |
| Jan 16, 2026 | 143.10 | 143.80 | 142.70 | 142.70 | 142.70 | -1.62% | - |
| Jan 15, 2026 | 147.60 | 147.60 | 145.05 | 145.05 | 145.05 | -1.43% | - |
| Jan 14, 2026 | 146.50 | 147.15 | 145.15 | 147.15 | 147.15 | -0.24% | 20 |
| Jan 13, 2026 | 144.90 | 147.50 | 143.90 | 147.50 | 147.50 | 2.15% | - |
| Jan 12, 2026 | 145.40 | 145.40 | 144.20 | 144.40 | 144.40 | -4.81% | - |
| Jan 9, 2026 | 148.10 | 151.70 | 148.10 | 151.70 | 151.70 | 4.19% | - |
| Jan 8, 2026 | 147.05 | 147.05 | 144.75 | 145.60 | 145.60 | -0.85% | - |
| Jan 7, 2026 | 145.45 | 146.85 | 144.60 | 146.85 | 146.85 | 4.71% | - |
| Jan 6, 2026 | 143.25 | 143.25 | 139.55 | 140.25 | 140.25 | -0.71% | - |
| Jan 5, 2026 | 140.55 | 141.70 | 140.55 | 141.25 | 141.25 | -1.64% | - |
| Jan 2, 2026 | 143.40 | 143.60 | 143.40 | 143.60 | 143.60 | 0.91% | - |
| Dec 30, 2025 | 143.05 | 143.05 | 142.30 | 142.30 | 142.30 | -0.28% | - |
| Dec 29, 2025 | 141.55 | 142.70 | 141.55 | 142.70 | 142.70 | 0.07% | - |
| Dec 23, 2025 | 143.15 | 143.15 | 142.45 | 142.60 | 142.60 | -1.99% | - |
| Dec 22, 2025 | 145.65 | 145.65 | 144.45 | 145.50 | 145.50 | -0.21% | - |
| Dec 19, 2025 | 146.65 | 146.75 | 145.60 | 145.80 | 145.80 | -0.03% | - |
| Dec 18, 2025 | 147.15 | 148.15 | 145.85 | 145.85 | 145.85 | -0.41% | - |
| Dec 17, 2025 | 146.25 | 146.45 | 144.75 | 146.45 | 146.45 | -1.91% | - |
| Dec 16, 2025 | 148.70 | 150.05 | 148.70 | 149.30 | 149.30 | -0.53% | - |
| Dec 15, 2025 | 148.85 | 150.10 | 148.85 | 150.10 | 150.10 | -0.23% | - |
| Dec 12, 2025 | 150.60 | 152.00 | 149.95 | 150.45 | 150.45 | 0.03% | - |
| Dec 11, 2025 | 145.75 | 150.40 | 145.75 | 150.40 | 150.40 | 2.98% | - |
| Dec 10, 2025 | 146.65 | 146.65 | 145.90 | 146.05 | 146.05 | -0.41% | - |
| Dec 9, 2025 | 146.00 | 147.60 | 146.00 | 146.65 | 146.65 | 0.69% | - |
| Dec 8, 2025 | 144.20 | 145.65 | 144.20 | 145.65 | 145.65 | 0.73% | - |
| Dec 5, 2025 | 142.85 | 144.60 | 142.85 | 144.60 | 144.60 | 0.31% | - |
| 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% | - |