Capgemini SE (VIE:CAPG)
Austria
· Delayed Price · Currency is EUR 144.60
+0.45 (0.31%)
At close: Dec 5, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 120.30 | 121.55 | 119.80 | 119.80 | 119.80 | -2.88% | - |
| Oct 10, 2025 | 122.95 | 123.60 | 122.95 | 123.35 | 123.35 | 1.11% | - |
| Oct 9, 2025 | 121.00 | 122.00 | 120.20 | 122.00 | 122.00 | -1.25% | - |
| Oct 8, 2025 | 123.80 | 124.90 | 123.55 | 123.55 | 123.55 | -1.28% | - |
| Oct 7, 2025 | 125.65 | 125.65 | 124.35 | 125.15 | 125.15 | 1.13% | - |
| Oct 6, 2025 | 124.15 | 124.15 | 120.35 | 123.75 | 123.75 | -0.28% | - |
| Oct 3, 2025 | 125.45 | 125.60 | 124.10 | 124.10 | 124.10 | -0.72% | - |
| Oct 2, 2025 | 125.10 | 125.85 | 124.90 | 125.00 | 125.00 | 0.97% | - |
| Oct 1, 2025 | 123.15 | 123.80 | 123.15 | 123.80 | 123.80 | 0.86% | - |
| Sep 30, 2025 | 121.40 | 122.75 | 121.40 | 122.75 | 122.75 | 2.12% | - |
| Sep 29, 2025 | 119.35 | 120.20 | 119.35 | 120.20 | 120.20 | 1.35% | - |
| Sep 26, 2025 | 121.80 | 121.80 | 118.60 | 118.60 | 118.60 | -2.39% | - |
| Sep 25, 2025 | 122.75 | 123.55 | 121.50 | 121.50 | 121.50 | -0.25% | - |
| Sep 24, 2025 | 122.45 | 122.45 | 121.75 | 121.80 | 121.80 | -2.33% | - |
| Sep 23, 2025 | 123.20 | 125.15 | 123.20 | 124.70 | 124.70 | 2.80% | - |
| Sep 22, 2025 | 122.65 | 122.65 | 121.00 | 121.30 | 121.30 | -2.06% | - |
| Sep 19, 2025 | 126.40 | 126.40 | 123.80 | 123.85 | 123.85 | -2.60% | - |
| Sep 18, 2025 | 125.10 | 127.25 | 125.10 | 127.15 | 127.15 | 3.88% | - |
| Sep 17, 2025 | 123.85 | 123.85 | 121.95 | 122.40 | 122.40 | -0.61% | - |
| Sep 16, 2025 | 122.75 | 124.55 | 122.75 | 123.15 | 123.15 | 0.74% | - |
| Sep 15, 2025 | 124.20 | 124.55 | 122.25 | 122.25 | 122.25 | -0.93% | - |
| Sep 12, 2025 | 122.30 | 123.40 | 122.30 | 123.40 | 123.40 | 1.40% | - |
| Sep 11, 2025 | 124.05 | 124.05 | 121.70 | 121.70 | 121.70 | -1.46% | - |
| Sep 10, 2025 | 124.75 | 124.75 | 123.50 | 123.50 | 123.50 | -2.06% | - |
| Sep 9, 2025 | 127.55 | 127.55 | 124.40 | 126.10 | 126.10 | -0.08% | - |
| Sep 8, 2025 | 125.90 | 126.20 | 124.80 | 126.20 | 126.20 | 1.82% | - |
| Sep 5, 2025 | 123.30 | 123.95 | 123.30 | 123.95 | 123.95 | 1.22% | - |
| Sep 4, 2025 | 121.80 | 122.75 | 121.80 | 122.45 | 122.45 | 1.74% | - |
| Sep 3, 2025 | 120.75 | 120.75 | 119.85 | 120.35 | 120.35 | 1.52% | - |
| Sep 2, 2025 | 120.45 | 120.45 | 118.55 | 118.55 | 118.55 | -1.98% | - |
| Sep 1, 2025 | 122.10 | 122.10 | 120.95 | 120.95 | 120.95 | -1.43% | - |
| Aug 29, 2025 | 124.40 | 124.40 | 122.40 | 122.70 | 122.70 | -1.56% | - |
| Aug 28, 2025 | 125.40 | 125.45 | 124.05 | 124.65 | 124.65 | 0.97% | - |
| Aug 27, 2025 | 123.55 | 123.55 | 122.75 | 123.45 | 123.45 | 0.57% | - |
| Aug 26, 2025 | 122.60 | 122.95 | 122.60 | 122.75 | 122.75 | -2.96% | - |
| Aug 25, 2025 | 126.05 | 126.50 | 125.60 | 126.50 | 126.50 | 0.72% | - |
| Aug 22, 2025 | 125.25 | 125.90 | 125.25 | 125.60 | 125.60 | 0.68% | - |
| Aug 21, 2025 | 126.65 | 126.65 | 124.65 | 124.75 | 124.75 | -0.99% | - |
| Aug 20, 2025 | 125.95 | 126.10 | 125.80 | 126.00 | 126.00 | 0.96% | - |
| Aug 19, 2025 | 123.50 | 125.10 | 123.50 | 124.80 | 124.80 | 2.04% | - |
| Aug 18, 2025 | 122.15 | 122.30 | 121.60 | 122.30 | 122.30 | -0.45% | - |
| Aug 15, 2025 | 123.00 | 123.10 | 122.85 | 122.85 | 122.85 | -0.20% | - |
| Aug 14, 2025 | 123.45 | 123.45 | 123.10 | 123.10 | 123.10 | 0.94% | - |
| Aug 13, 2025 | 121.50 | 122.15 | 121.50 | 121.95 | 121.95 | 0.91% | - |
| Aug 12, 2025 | 123.85 | 123.85 | 120.85 | 120.85 | 120.85 | -3.20% | - |
| Aug 11, 2025 | 126.45 | 126.45 | 124.85 | 124.85 | 124.85 | 0.64% | - |
| Aug 8, 2025 | 124.10 | 124.40 | 124.05 | 124.05 | 124.05 | -0.36% | - |
| Aug 7, 2025 | 122.50 | 124.50 | 122.50 | 124.50 | 124.50 | 1.43% | - |
| Aug 6, 2025 | 124.60 | 124.60 | 122.75 | 122.75 | 122.75 | -2.96% | - |
| Aug 5, 2025 | 125.95 | 126.50 | 125.15 | 126.50 | 126.50 | 1.89% | - |
| Aug 4, 2025 | 125.45 | 125.75 | 124.15 | 124.15 | 124.15 | -1.23% | - |
| Aug 1, 2025 | 130.20 | 130.20 | 125.70 | 125.70 | 125.70 | -5.35% | - |
| Jul 31, 2025 | 134.35 | 134.40 | 132.80 | 132.80 | 132.80 | -1.26% | - |
| Jul 30, 2025 | 142.40 | 142.40 | 134.25 | 134.50 | 134.50 | -0.48% | - |
| Jul 29, 2025 | 135.40 | 136.15 | 135.00 | 135.15 | 135.15 | -0.22% | - |
| Jul 28, 2025 | 136.35 | 136.35 | 135.45 | 135.45 | 135.45 | 1.57% | - |
| Jul 25, 2025 | 134.25 | 134.25 | 133.35 | 133.35 | 133.35 | -0.93% | - |
| Jul 24, 2025 | 135.85 | 135.85 | 134.25 | 134.60 | 134.60 | -1.36% | - |
| Jul 23, 2025 | 137.05 | 137.05 | 136.45 | 136.45 | 136.45 | 0.59% | - |
| Jul 22, 2025 | 135.60 | 135.65 | 133.50 | 135.65 | 135.65 | -0.48% | - |
| Jul 21, 2025 | 137.70 | 137.70 | 136.25 | 136.30 | 136.30 | -1.69% | - |
| Jul 18, 2025 | 138.15 | 139.55 | 138.15 | 138.65 | 138.65 | 1.32% | - |