Capgemini SE CAP
EURONEXT · France · Technology Services
€114.45+2.35 (+2.10%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €113.05 | +8.29% | €113.30 | €114.00 | €112.80 | 22.56K |
| 2026-09-30 | €104.40 | +0.87% | €104.00 | €104.60 | €102.30 | 569.42K |
| 2026-09-29 | €103.50 | +0.53% | €102.45 | €104.15 | €101.90 | 313.56K |
| 2026-09-28 | €102.95 | -1.48% | €104.05 | €105.15 | €101.25 | 454.63K |
| 2026-09-25 | €104.50 | +0.72% | €103.80 | €105.00 | €103.30 | 396.39K |
| 2026-09-24 | €103.75 | -2.21% | €105.50 | €106.20 | €103.55 | 366.29K |
| 2026-09-23 | €106.10 | -0.19% | €106.90 | €107.50 | €104.65 | 220.59K |
| 2026-09-22 | €106.30 | +0.76% | €105.00 | €108.35 | €105.00 | 561.22K |
| 2026-09-21 | €105.50 | +1.10% | €104.80 | €108.00 | €104.75 | 546.83K |
| 2026-09-18 | €104.35 | -2.57% | €106.70 | €107.70 | €103.55 | 944.98K |
| 2026-09-17 | €107.10 | +1.37% | €106.50 | €107.10 | €104.75 | 488.97K |
| 2026-09-16 | €105.65 | -2.81% | €107.50 | €107.90 | €105.25 | 535.06K |
| 2026-09-15 | €108.70 | -0.91% | €109.35 | €110.00 | €106.25 | 591.07K |
| 2026-09-14 | €109.70 | +6.61% | €105.50 | €111.45 | €105.45 | 916.91K |
| 2026-09-11 | €102.90 | +1.38% | €101.45 | €103.00 | €100.65 | 442.14K |
| 2026-09-10 | €101.50 | +0.35% | €100.70 | €102.00 | €100.35 | 323.79K |
| 2026-09-09 | €101.15 | -4.17% | €104.75 | €105.30 | €100.35 | 713.03K |
| 2026-09-08 | €105.55 | +0.43% | €104.90 | €106.10 | €103.85 | 594.11K |
| 2026-09-07 | €105.10 | -1.22% | €105.95 | €106.05 | €103.75 | 289.43K |
| 2026-09-04 | €106.40 | -3.27% | €110.40 | €110.55 | €106.40 | 611.35K |
| 2026-09-03 | €110.00 | +4.66% | €105.50 | €110.10 | €105.35 | 374.31K |
| 2026-09-02 | €105.10 | -1.41% | €105.65 | €106.70 | €104.05 | 276.96K |
| 2026-09-01 | €106.60 | -0.61% | €106.85 | €107.80 | €105.35 | 530.25K |
| 2026-08-31 | €107.25 | -2.01% | €109.30 | €109.95 | €107.25 | 1.22M |
| 2026-08-28 | €109.45 | -0.05% | €110.35 | €110.50 | €107.55 | 351.40K |
| 2026-08-27 | €109.50 | +2.82% | €107.70 | €110.10 | €106.45 | 392.42K |
| 2026-08-26 | €106.50 | -2.65% | €108.30 | €108.40 | €105.80 | 441.28K |
| 2026-08-25 | €109.40 | -1.80% | €111.00 | €111.40 | €107.20 | 276.32K |
| 2026-08-24 | €111.40 | +0.22% | €111.00 | €111.65 | €110.00 | 285.42K |
| 2026-08-21 | €111.15 | +1.46% | €109.25 | €111.65 | €107.15 | 398.42K |
| 2026-08-20 | €109.55 | -0.72% | €110.55 | €111.05 | €107.90 | 366.82K |
| 2026-08-19 | €110.35 | +2.84% | €107.30 | €110.35 | €106.05 | 387.87K |
| 2026-08-18 | €107.30 | +1.08% | €106.05 | €108.50 | €104.65 | 346.78K |
| 2026-08-17 | €106.15 | -1.99% | €107.80 | €107.95 | €105.80 | 262.33K |
| 2026-08-14 | €108.30 | +2.17% | €107.90 | €110.10 | €107.30 | 474.00K |
| 2026-08-13 | €106.00 | +0.33% | €106.20 | €107.65 | €105.75 | 354.66K |
| 2026-08-12 | €105.65 | -3.52% | €108.60 | €108.75 | €105.35 | 370.85K |
| 2026-08-11 | €109.50 | +1.39% | €108.00 | €110.65 | €106.65 | 268.76K |
| 2026-08-10 | €108.00 | -1.14% | €110.00 | €110.25 | €106.65 | 420.05K |
| 2026-08-07 | €109.25 | 0.00% | €108.90 | €111.85 | €108.65 | 498.92K |
| 2026-08-06 | €109.25 | +0.23% | €109.40 | €109.75 | €106.40 | 749.74K |
| 2026-08-05 | €109.00 | +1.49% | €107.80 | €110.25 | €106.60 | 729.32K |
| 2026-08-04 | €107.40 | +0.19% | €106.45 | €108.00 | €105.95 | 547.43K |
| 2026-08-03 | €107.20 | +4.59% | €103.90 | €109.80 | €103.90 | 943.39K |
| 2026-07-31 | €102.50 | +0.49% | €101.75 | €105.35 | €100.25 | 764.22K |
| 2026-07-30 | €102.00 | -4.76% | €103.40 | €108.75 | €101.60 | 1.28M |
| 2026-07-29 | €107.10 | +5.31% | €102.65 | €107.85 | €102.65 | 1.32M |
| 2026-07-28 | €101.70 | +6.92% | €96.20 | €102.00 | €95.94 | 958.54K |
| 2026-07-27 | €95.12 | +5.83% | €90.52 | €95.98 | €90.50 | 726.54K |
| 2026-07-24 | €89.88 | +4.44% | €86.18 | €89.94 | €86.18 | 704.44K |
| 2026-07-23 | €86.06 | -2.80% | €88.98 | €89.80 | €85.62 | 726.62K |
| 2026-07-22 | €88.54 | -1.64% | €89.98 | €90.82 | €88.12 | 945.15K |
| 2026-07-21 | €90.02 | -1.70% | €91.44 | €91.52 | €88.82 | 838.26K |
| 2026-07-20 | €91.58 | +0.28% | €92.00 | €93.08 | €89.88 | 843.88K |
| 2026-07-17 | €91.32 | +0.11% | €91.92 | €93.88 | €90.28 | 634.07K |
| 2026-07-16 | €91.22 | -1.83% | €93.68 | €93.94 | €90.24 | 735.36K |
| 2026-07-15 | €92.92 | +3.08% | €89.88 | €94.20 | €88.90 | 492.98K |
| 2026-07-14 | €90.14 | -1.62% | €91.18 | €91.84 | €86.60 | 614.69K |
| 2026-07-13 | €91.62 | +2.99% | €89.00 | €92.04 | €88.94 | 505.30K |
| 2026-07-10 | €88.96 | -0.04% | €89.40 | €90.20 | €88.64 | 645.98K |
| 2026-07-09 | €89.00 | -2.09% | €90.00 | €90.18 | €87.06 | 951.97K |
| 2026-07-08 | €90.90 | -3.11% | €93.40 | €94.00 | €90.28 | 619.97K |
| 2026-07-07 | €93.82 | +1.10% | €94.16 | €95.30 | €93.22 | 876.47K |
| 2026-07-06 | €92.80 | +0.98% | €91.90 | €93.82 | €91.44 | 504.87K |
| 2026-07-03 | €91.90 | +0.37% | €91.34 | €92.16 | €90.92 | 428.92K |
| 2026-07-02 | €91.56 | +0.93% | €90.56 | €92.08 | €89.52 | 622.43K |
| 2026-07-01 | €90.72 | +3.14% | €87.94 | €90.72 | €86.52 | 679.97K |
| 2026-06-30 | €87.96 | -2.85% | €90.22 | €90.36 | €86.72 | 776.02K |
| 2026-06-29 | €90.54 | +0.96% | €90.02 | €90.94 | €89.78 | 556.53K |
| 2026-06-26 | €89.68 | +1.33% | €88.36 | €89.96 | €86.54 | 619.78K |
| 2026-06-25 | €88.50 | -0.56% | €88.70 | €89.80 | €87.26 | 560.04K |
| 2026-06-24 | €89.00 | +0.38% | €88.92 | €90.10 | €87.66 | 771.37K |
| 2026-06-23 | €88.66 | +0.96% | €87.30 | €91.32 | €87.10 | 817.85K |
| 2026-06-22 | €87.82 | -1.90% | €89.64 | €90.14 | €87.42 | 673.64K |
| 2026-06-19 | €89.52 | +0.58% | €89.10 | €90.10 | €88.06 | 1.17M |
| 2026-06-18 | €89.00 | -8.87% | €97.00 | €97.48 | €86.20 | 1.98M |
| 2026-06-17 | €97.66 | +0.06% | €97.92 | €98.94 | €96.80 | 621.24K |
| 2026-06-16 | €97.60 | +1.18% | €96.40 | €98.66 | €96.06 | 523.88K |
| 2026-06-15 | €96.46 | -0.27% | €97.98 | €100.00 | €96.24 | 737.74K |
| 2026-06-12 | €96.72 | +1.32% | €95.72 | €97.22 | €94.96 | 650.69K |
| 2026-06-11 | €95.46 | -4.16% | €97.72 | €97.72 | €93.74 | 1.15M |
| 2026-06-10 | €99.60 | -0.90% | €100.80 | €101.45 | €98.16 | 553.22K |
| 2026-06-09 | €100.50 | -1.86% | €101.85 | €103.30 | €100.50 | 676.37K |
| 2026-06-08 | €102.40 | +0.59% | €101.30 | €102.95 | €100.45 | 474.30K |
| 2026-06-05 | €101.80 | -2.30% | €103.60 | €105.90 | €101.80 | 667.19K |
| 2026-06-04 | €104.20 | +6.61% | €98.58 | €105.10 | €98.46 | 821.26K |
| 2026-06-03 | €97.74 | -3.04% | €101.05 | €101.75 | €97.64 | 729.67K |
| 2026-06-02 | €100.80 | -7.61% | €105.80 | €108.05 | €100.05 | 845.81K |
| 2026-06-01 | €109.10 | +7.01% | €102.80 | €109.10 | €102.80 | 1.04M |
| 2026-05-29 | €101.95 | +0.69% | €101.05 | €102.65 | €99.60 | 1.51M |