Capgemini SE (VIE:CAPG)
Austria
· Delayed Price · Currency is EUR 100.10
-0.65 (-0.65%)
Last updated: Apr 28, 2026, 1:00 PM CET
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.20 | 101.20 | 99.34 | 99.34 | 99.34 | -1.40% | - |
| Apr 27, 2026 | 100.15 | 100.75 | 100.15 | 100.75 | 100.75 | 1.50% | - |
| Apr 24, 2026 | 100.75 | 100.75 | 98.10 | 99.26 | 99.26 | -2.54% | - |
| Apr 23, 2026 | 105.25 | 105.25 | 101.85 | 101.85 | 101.85 | -4.86% | - |
| Apr 22, 2026 | 108.35 | 108.60 | 107.05 | 107.05 | 107.05 | -2.24% | - |
| Apr 21, 2026 | 109.05 | 110.90 | 109.05 | 109.50 | 109.50 | 0.41% | - |
| Apr 20, 2026 | 108.85 | 109.15 | 108.40 | 109.05 | 109.05 | -2.81% | - |
| Apr 17, 2026 | 109.05 | 112.20 | 109.05 | 112.20 | 112.20 | 2.14% | - |
| Apr 16, 2026 | 106.35 | 109.85 | 106.35 | 109.85 | 109.85 | 5.02% | - |
| Apr 15, 2026 | 105.40 | 105.80 | 104.60 | 104.60 | 104.60 | 0.43% | - |
| Apr 14, 2026 | 102.05 | 104.75 | 102.05 | 104.15 | 104.15 | 3.84% | - |
| Apr 13, 2026 | 98.52 | 100.30 | 98.52 | 100.30 | 100.30 | -0.84% | - |
| Apr 10, 2026 | 99.82 | 101.15 | 99.74 | 101.15 | 101.15 | 0.85% | - |
| Apr 9, 2026 | 100.70 | 100.80 | 100.30 | 100.30 | 100.30 | -5.15% | - |
| Apr 8, 2026 | 106.05 | 106.05 | 105.75 | 105.75 | 105.75 | 1.15% | - |
| Apr 7, 2026 | 105.20 | 105.85 | 104.55 | 104.55 | 104.55 | 3.82% | 8 |
| Apr 2, 2026 | 100.80 | 101.90 | 100.70 | 100.70 | 100.70 | -1.23% | - |
| Apr 1, 2026 | 102.70 | 102.70 | 100.50 | 101.95 | 101.95 | 0.84% | - |
| Mar 31, 2026 | 100.30 | 101.45 | 100.30 | 101.10 | 101.10 | 5.01% | - |
| Mar 30, 2026 | 96.00 | 96.28 | 95.48 | 96.28 | 96.28 | -0.23% | - |
| Mar 27, 2026 | 97.12 | 97.34 | 95.88 | 96.50 | 96.50 | -1.01% | - |
| Mar 26, 2026 | 96.18 | 97.48 | 94.96 | 97.48 | 97.48 | 0.54% | - |
| Mar 25, 2026 | 98.24 | 98.24 | 96.96 | 96.96 | 96.96 | 1.21% | - |
| Mar 24, 2026 | 98.70 | 98.70 | 95.80 | 95.80 | 95.80 | -3.97% | - |
| Mar 23, 2026 | 98.14 | 99.76 | 98.14 | 99.76 | 99.76 | 1.05% | - |
| Mar 20, 2026 | 100.50 | 100.50 | 98.72 | 98.72 | 98.72 | -2.88% | - |
| Mar 19, 2026 | 102.60 | 102.60 | 101.65 | 101.65 | 101.65 | -2.82% | - |
| Mar 18, 2026 | 105.00 | 105.35 | 104.60 | 104.60 | 104.60 | -0.38% | - |
| Mar 17, 2026 | 104.40 | 105.00 | 104.40 | 105.00 | 105.00 | -0.85% | - |
| Mar 16, 2026 | 104.95 | 105.90 | 104.95 | 105.90 | 105.90 | -3.42% | - |
| Mar 13, 2026 | 106.90 | 109.65 | 106.90 | 109.65 | 109.65 | 2.00% | - |
| Mar 12, 2026 | 107.40 | 108.55 | 107.40 | 107.50 | 107.50 | -0.14% | - |
| Mar 11, 2026 | 105.20 | 107.65 | 105.20 | 107.65 | 107.65 | 1.80% | - |
| Mar 10, 2026 | 107.65 | 107.95 | 105.75 | 105.75 | 105.75 | -3.95% | - |
| Mar 9, 2026 | 107.30 | 110.10 | 107.30 | 110.10 | 110.10 | - | - |
| 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% | - |