Capgemini SE (CAP.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 108.90 | 111.85 | 108.65 | 109.25 | +0.00% | 498,919 |
| 2026-08-06 | 109.40 | 109.75 | 106.40 | 109.25 | +0.23% | 749,740 |
| 2026-08-05 | 107.80 | 110.25 | 106.60 | 109.00 | +1.49% | 729,316 |
| 2026-08-04 | 106.45 | 108.00 | 105.95 | 107.40 | +0.19% | 547,432 |
| 2026-08-03 | 103.90 | 109.80 | 103.90 | 107.20 | +4.59% | 943,390 |
| 2026-07-31 | 101.75 | 105.35 | 100.25 | 102.50 | +0.49% | 764,222 |
| 2026-07-30 | 103.40 | 108.75 | 101.60 | 102.00 | -4.76% | 1,277,569 |
| 2026-07-29 | 102.65 | 107.85 | 102.65 | 107.10 | +5.31% | 1,320,549 |
| 2026-07-28 | 96.20 | 102.00 | 95.94 | 101.70 | +6.92% | 958,542 |
| 2026-07-27 | 90.52 | 95.98 | 90.50 | 95.12 | +5.83% | 726,543 |
| 2026-07-24 | 86.18 | 89.94 | 86.18 | 89.88 | +4.44% | 704,436 |
| 2026-07-23 | 88.98 | 89.80 | 85.62 | 86.06 | -2.80% | 726,624 |
| 2026-07-22 | 89.98 | 90.82 | 88.12 | 88.54 | -1.64% | 945,151 |
| 2026-07-21 | 91.44 | 91.52 | 88.82 | 90.02 | -1.70% | 838,256 |
| 2026-07-20 | 92.00 | 93.08 | 89.88 | 91.58 | +0.28% | 843,877 |
| 2026-07-17 | 91.92 | 93.88 | 90.28 | 91.32 | +0.11% | 634,070 |
| 2026-07-16 | 93.68 | 93.94 | 90.24 | 91.22 | -1.83% | 735,357 |
| 2026-07-15 | 89.88 | 94.20 | 88.90 | 92.92 | +3.08% | 492,975 |
| 2026-07-14 | 91.18 | 91.84 | 86.60 | 90.14 | -1.62% | 614,687 |
| 2026-07-13 | 89.00 | 92.04 | 88.94 | 91.62 | +2.99% | 505,303 |
| 2026-07-10 | 89.40 | 90.20 | 88.64 | 88.96 | -0.04% | 645,984 |
| 2026-07-09 | 90.00 | 90.18 | 87.06 | 89.00 | -2.09% | 951,968 |
| 2026-07-08 | 93.40 | 94.00 | 90.28 | 90.90 | -3.11% | 619,969 |
| 2026-07-07 | 94.16 | 95.30 | 93.22 | 93.82 | +1.10% | 876,473 |
| 2026-07-06 | 91.90 | 93.82 | 91.44 | 92.80 | +0.98% | 504,868 |
| 2026-07-03 | 91.34 | 92.16 | 90.92 | 91.90 | +0.37% | 428,922 |
| 2026-07-02 | 90.56 | 92.08 | 89.52 | 91.56 | +0.93% | 622,427 |
| 2026-07-01 | 87.94 | 90.72 | 86.52 | 90.72 | +3.14% | 679,966 |
| 2026-06-30 | 90.22 | 90.36 | 86.72 | 87.96 | -2.85% | 776,020 |
| 2026-06-29 | 90.02 | 90.94 | 89.78 | 90.54 | +0.96% | 556,528 |
| 2026-06-26 | 88.36 | 89.96 | 86.54 | 89.68 | +1.33% | 619,776 |
| 2026-06-25 | 88.70 | 89.80 | 87.26 | 88.50 | -0.56% | 560,044 |
| 2026-06-24 | 88.92 | 90.10 | 87.66 | 89.00 | +0.38% | 771,372 |
| 2026-06-23 | 87.30 | 91.32 | 87.10 | 88.66 | +0.96% | 817,847 |
| 2026-06-22 | 89.64 | 90.14 | 87.42 | 87.82 | -1.90% | 673,644 |
| 2026-06-19 | 89.10 | 90.10 | 88.06 | 89.52 | +0.58% | 1,172,474 |
| 2026-06-18 | 97.00 | 97.48 | 86.20 | 89.00 | -8.87% | 1,976,886 |
| 2026-06-17 | 97.92 | 98.94 | 96.80 | 97.66 | +0.06% | 621,237 |
| 2026-06-16 | 96.40 | 98.66 | 96.06 | 97.60 | +1.18% | 523,875 |
| 2026-06-15 | 97.98 | 100.00 | 96.24 | 96.46 | -0.27% | 737,735 |
| 2026-06-12 | 95.72 | 97.22 | 94.96 | 96.72 | +1.32% | 650,691 |
| 2026-06-11 | 97.72 | 97.72 | 93.74 | 95.46 | -4.16% | 1,153,531 |
| 2026-06-10 | 100.80 | 101.45 | 98.16 | 99.60 | -0.90% | 553,222 |
| 2026-06-09 | 101.85 | 103.30 | 100.50 | 100.50 | -1.86% | 676,369 |
| 2026-06-08 | 101.30 | 102.95 | 100.45 | 102.40 | +0.59% | 474,302 |
| 2026-06-05 | 103.60 | 105.90 | 101.80 | 101.80 | -2.30% | 667,185 |
| 2026-06-04 | 98.58 | 105.10 | 98.46 | 104.20 | +6.61% | 821,262 |
| 2026-06-03 | 101.05 | 101.75 | 97.64 | 97.74 | -3.04% | 729,665 |
| 2026-06-02 | 105.80 | 108.05 | 100.05 | 100.80 | -7.61% | 845,809 |
| 2026-06-01 | 102.80 | 109.10 | 102.80 | 109.10 | +7.01% | 1,036,466 |
| 2026-05-29 | 101.05 | 102.65 | 99.60 | 101.95 | +0.69% | 1,507,017 |
| 2026-05-28 | 100.10 | 102.15 | 98.24 | 101.25 | +0.60% | 789,397 |
| 2026-05-27 | 104.15 | 104.20 | 99.16 | 100.65 | -3.50% | 1,126,987 |
| 2026-05-26 | 104.20 | 104.55 | 102.95 | 104.30 | +0.05% | 685,908 |
| 2026-05-25 | 104.20 | 105.20 | 104.00 | 104.25 | +1.12% | 143,725 |
| 2026-05-22 | 103.50 | 104.90 | 102.40 | 103.10 | +0.63% | 417,802 |
| 2026-05-21 | 102.30 | 103.55 | 101.40 | 102.45 | +0.54% | 530,243 |
| 2026-05-20 | 102.80 | 103.80 | 101.20 | 101.90 | -3.23% | 643,192 |
| 2026-05-19 | 100.85 | 107.35 | 100.80 | 105.30 | +4.36% | 838,375 |
| 2026-05-18 | 98.96 | 101.30 | 98.38 | 100.90 | +0.90% | 643,352 |
| 2026-05-15 | 96.32 | 100.50 | 95.76 | 100.00 | +3.41% | 851,649 |
| 2026-05-14 | 97.30 | 97.84 | 96.24 | 96.70 | -0.04% | 605,562 |
| 2026-05-13 | 98.80 | 98.90 | 96.48 | 96.74 | -2.48% | 594,110 |
| 2026-05-12 | 100.00 | 100.35 | 98.76 | 99.20 | -2.51% | 587,052 |
| 2026-05-11 | 103.50 | 103.80 | 101.25 | 101.75 | -1.64% | 575,469 |
| 2026-05-08 | 104.60 | 105.00 | 102.20 | 103.45 | -1.38% | 452,657 |
| 2026-05-07 | 105.00 | 106.10 | 101.90 | 104.90 | -0.05% | 1,074,830 |
| 2026-05-06 | 105.70 | 109.15 | 102.85 | 104.95 | -0.47% | 1,014,378 |
| 2026-05-05 | 106.00 | 107.60 | 103.75 | 105.45 | -0.61% | 682,442 |
| 2026-05-04 | 103.90 | 106.10 | 102.05 | 106.10 | +3.01% | 625,405 |
| 2026-04-30 | 105.05 | 107.05 | 100.65 | 103.00 | +0.29% | 1,121,521 |
| 2026-04-29 | 99.86 | 103.25 | 99.84 | 102.70 | +3.44% | 833,833 |
| 2026-04-28 | 101.10 | 101.55 | 99.04 | 99.28 | -2.28% | 495,938 |
| 2026-04-27 | 99.54 | 102.35 | 99.40 | 101.60 | +2.52% | 450,076 |
| 2026-04-24 | 99.78 | 101.25 | 97.62 | 99.10 | -1.54% | 549,695 |
| 2026-04-23 | 105.40 | 105.55 | 99.42 | 100.65 | -5.71% | 1,005,427 |
| 2026-04-22 | 109.20 | 109.35 | 106.15 | 106.75 | -2.51% | 649,997 |
| 2026-04-21 | 108.05 | 111.00 | 107.55 | 109.50 | +0.55% | 557,879 |
| 2026-04-20 | 108.80 | 110.00 | 108.05 | 108.90 | -1.54% | 534,757 |
| 2026-04-17 | 109.55 | 112.40 | 108.75 | 110.60 | +1.51% | 779,534 |
| 2026-04-16 | 106.70 | 109.95 | 106.25 | 108.95 | +2.49% | 480,784 |
| 2026-04-15 | 105.20 | 106.35 | 104.38 | 106.30 | +1.53% | 379,303 |
| 2026-04-14 | 103.10 | 105.10 | 102.10 | 104.70 | +2.20% | 433,335 |
| 2026-04-13 | 99.00 | 102.45 | 98.20 | 102.45 | +2.14% | 712,319 |
| 2026-04-10 | 99.08 | 101.75 | 98.88 | 100.30 | +1.91% | 787,483 |
| 2026-04-09 | 102.45 | 102.50 | 96.46 | 98.42 | -4.63% | 754,661 |
| 2026-04-08 | 106.25 | 107.45 | 103.20 | 103.20 | +1.43% | 892,462 |
| 2026-04-07 | 103.70 | 105.75 | 101.60 | 101.75 | -1.07% | 616,582 |
| 2026-04-02 | 101.50 | 103.20 | 100.10 | 102.85 | +1.23% | 743,397 |
| 2026-04-01 | 103.10 | 103.20 | 99.34 | 101.60 | +1.09% | 828,945 |
| 2026-03-31 | 98.60 | 101.75 | 98.60 | 100.50 | +2.68% | 732,657 |
| 2026-03-30 | 96.02 | 97.88 | 95.08 | 97.88 | +1.75% | 715,504 |
| 2026-03-27 | 96.80 | 97.90 | 95.38 | 96.20 | +0.00% | 487,422 |
| 2026-03-26 | 96.72 | 98.06 | 94.88 | 96.20 | -1.09% | 618,077 |
| 2026-03-25 | 97.48 | 98.42 | 95.64 | 97.26 | +0.93% | 606,202 |
| 2026-03-24 | 98.24 | 98.82 | 95.08 | 96.36 | -1.91% | 677,830 |
| 2026-03-23 | 97.28 | 100.85 | 97.06 | 98.24 | -0.34% | 720,199 |
| 2026-03-20 | 101.95 | 102.00 | 97.06 | 98.58 | -2.49% | 2,087,957 |
| 2026-03-19 | 102.50 | 103.75 | 101.05 | 101.10 | -2.79% | 912,990 |
| 2026-03-18 | 105.00 | 106.10 | 104.00 | 104.00 | -1.00% | 512,179 |
| 2026-03-17 | 105.35 | 106.20 | 103.80 | 105.05 | +0.00% | 521,141 |
| 2026-03-16 | 107.45 | 107.75 | 104.25 | 105.05 | -2.55% | 650,372 |
| 2026-03-13 | 106.85 | 109.90 | 106.05 | 107.80 | +0.14% | 459,452 |
| 2026-03-12 | 107.00 | 109.80 | 106.30 | 107.65 | +0.14% | 638,894 |
| 2026-03-11 | 105.10 | 108.85 | 104.55 | 107.50 | +2.04% | 704,061 |
| 2026-03-10 | 109.10 | 109.40 | 104.35 | 105.35 | -2.41% | 884,333 |
| 2026-03-09 | 109.00 | 109.55 | 107.20 | 107.95 | -1.64% | 741,247 |
| 2026-03-06 | 110.45 | 110.90 | 108.30 | 109.75 | +0.09% | 729,790 |
| 2026-03-05 | 107.10 | 110.15 | 106.00 | 109.65 | +2.38% | 721,423 |
| 2026-03-04 | 108.15 | 108.25 | 103.70 | 107.10 | +0.28% | 713,166 |
| 2026-03-03 | 103.30 | 108.10 | 102.50 | 106.80 | +2.84% | 1,391,533 |
| 2026-03-02 | 103.10 | 106.75 | 103.10 | 103.85 | -2.90% | 846,299 |
| 2026-02-27 | 104.70 | 107.25 | 103.20 | 106.95 | +2.15% | 1,006,852 |
| 2026-02-26 | 102.15 | 105.15 | 101.15 | 104.70 | +3.41% | 986,401 |
| 2026-02-25 | 102.10 | 103.55 | 101.05 | 101.25 | -1.17% | 885,017 |
| 2026-02-24 | 99.28 | 102.75 | 98.72 | 102.45 | +0.54% | 884,072 |
| 2026-02-23 | 103.25 | 105.65 | 101.00 | 101.90 | -2.49% | 735,332 |
| 2026-02-20 | 104.00 | 106.20 | 103.15 | 104.50 | +0.53% | 668,197 |
| 2026-02-19 | 105.45 | 107.70 | 103.05 | 103.95 | -1.28% | 728,906 |
| 2026-02-18 | 103.45 | 105.35 | 100.45 | 105.30 | +1.54% | 647,678 |
| 2026-02-17 | 101.90 | 105.05 | 101.90 | 103.70 | +1.97% | 642,417 |
| 2026-02-16 | 106.45 | 106.90 | 101.40 | 101.70 | -3.00% | 718,491 |
| 2026-02-13 | 104.50 | 105.60 | 99.92 | 104.85 | +5.12% | 1,562,424 |
| 2026-02-12 | 105.05 | 105.80 | 99.74 | 99.74 | -4.37% | 1,326,039 |
| 2026-02-11 | 111.50 | 111.80 | 104.30 | 104.30 | -8.19% | 1,223,245 |
| 2026-02-10 | 114.45 | 116.10 | 111.60 | 113.60 | -0.09% | 849,739 |
| 2026-02-09 | 116.00 | 116.90 | 112.40 | 113.70 | -1.47% | 495,323 |
| 2026-02-06 | 115.00 | 115.90 | 113.45 | 115.40 | -2.24% | 859,927 |
| 2026-02-05 | 120.20 | 121.40 | 116.75 | 118.05 | -0.88% | 583,137 |
| 2026-02-04 | 123.25 | 123.50 | 115.85 | 119.10 | -2.34% | 1,055,505 |
| 2026-02-03 | 134.95 | 134.95 | 121.95 | 121.95 | -9.20% | 1,141,717 |
| 2026-02-02 | 132.00 | 134.75 | 131.95 | 134.30 | +2.36% | 275,879 |
| 2026-01-30 | 128.30 | 132.40 | 128.30 | 131.20 | +2.62% | 554,446 |
| 2026-01-29 | 131.50 | 132.35 | 127.55 | 127.85 | -2.78% | 580,459 |
| 2026-01-28 | 134.15 | 134.40 | 129.50 | 131.50 | -1.98% | 476,262 |
| 2026-01-27 | 136.40 | 136.75 | 131.85 | 134.15 | -1.65% | 481,145 |
| 2026-01-26 | 136.35 | 137.25 | 134.50 | 136.40 | +0.04% | 297,868 |
| 2026-01-23 | 135.95 | 136.35 | 134.60 | 136.35 | +0.26% | 327,157 |
| 2026-01-22 | 135.55 | 137.50 | 134.60 | 136.00 | +1.83% | 411,957 |
| 2026-01-21 | 133.95 | 134.50 | 131.15 | 133.55 | +0.19% | 543,592 |
| 2026-01-20 | 135.95 | 136.90 | 131.30 | 133.30 | -2.77% | 410,549 |
| 2026-01-19 | 138.65 | 139.55 | 136.35 | 137.10 | -3.18% | 295,490 |
| 2026-01-16 | 143.10 | 144.10 | 141.30 | 141.60 | -1.29% | 343,218 |
| 2026-01-15 | 148.90 | 148.90 | 143.45 | 143.45 | -2.81% | 452,173 |
| 2026-01-14 | 145.70 | 149.10 | 144.25 | 147.60 | +0.48% | 444,501 |
| 2026-01-13 | 144.20 | 147.70 | 142.35 | 146.90 | +1.70% | 347,601 |
| 2026-01-12 | 144.50 | 146.80 | 142.65 | 144.45 | -4.24% | 537,914 |
| 2026-01-09 | 148.00 | 152.75 | 147.75 | 150.85 | +2.31% | 369,686 |
| 2026-01-08 | 146.00 | 147.55 | 144.50 | 147.45 | +0.24% | 266,707 |
| 2026-01-07 | 145.40 | 147.35 | 143.95 | 147.10 | +2.72% | 370,423 |
| 2026-01-06 | 142.95 | 144.15 | 138.65 | 143.20 | -0.45% | 342,162 |
| 2026-01-05 | 140.25 | 144.05 | 140.10 | 143.85 | +2.20% | 302,157 |
| 2026-01-02 | 141.80 | 144.35 | 139.50 | 140.75 | -1.05% | 278,740 |
| 2025-12-31 | 141.80 | 142.25 | 141.25 | 142.25 | -0.59% | 135,897 |
| 2025-12-30 | 142.70 | 143.20 | 141.80 | 143.10 | +0.42% | 152,969 |
| 2025-12-29 | 141.60 | 142.80 | 141.05 | 142.50 | +0.60% | 280,521 |
| 2025-12-24 | 141.40 | 142.00 | 140.60 | 141.65 | +0.18% | 80,977 |
| 2025-12-23 | 144.05 | 144.10 | 141.40 | 141.40 | -2.11% | 321,720 |
| 2025-12-22 | 145.55 | 145.80 | 144.20 | 144.45 | -0.79% | 177,202 |
| 2025-12-19 | 147.30 | 147.45 | 144.95 | 145.60 | -1.25% | 794,569 |
| 2025-12-18 | 147.30 | 149.45 | 145.60 | 147.45 | -0.27% | 631,369 |
| 2025-12-17 | 146.95 | 147.85 | 144.40 | 147.85 | +0.10% | 382,112 |
| 2025-12-16 | 148.50 | 150.80 | 147.35 | 147.70 | -0.67% | 333,847 |
| 2025-12-15 | 147.80 | 150.80 | 147.80 | 148.70 | +0.75% | 396,268 |
| 2025-12-12 | 152.00 | 152.40 | 147.60 | 147.60 | -2.80% | 592,804 |
| 2025-12-11 | 145.50 | 153.05 | 144.95 | 151.85 | +3.94% | 734,193 |
| 2025-12-10 | 146.40 | 147.25 | 145.45 | 146.10 | -0.75% | 356,942 |
| 2025-12-09 | 145.30 | 148.35 | 145.30 | 147.20 | +1.45% | 613,247 |
| 2025-12-08 | 144.00 | 146.15 | 142.95 | 145.10 | +0.42% | 571,344 |
| 2025-12-05 | 143.35 | 145.30 | 142.00 | 144.50 | +1.26% | 460,316 |
| 2025-12-04 | 137.15 | 144.90 | 137.00 | 142.70 | +4.16% | 731,977 |
| 2025-12-03 | 137.35 | 138.70 | 134.50 | 137.00 | -0.54% | 451,864 |
| 2025-12-02 | 137.50 | 138.80 | 136.25 | 137.75 | +1.06% | 428,246 |
| 2025-12-01 | 134.60 | 137.50 | 133.10 | 136.30 | +1.11% | 391,075 |
| 2025-11-28 | 133.75 | 134.80 | 132.65 | 134.80 | +0.71% | 353,004 |
| 2025-11-27 | 132.40 | 134.95 | 132.10 | 133.85 | +0.71% | 163,862 |
| 2025-11-26 | 134.00 | 134.30 | 131.90 | 132.90 | -0.30% | 263,317 |
| 2025-11-25 | 133.00 | 133.55 | 130.20 | 133.30 | +0.08% | 324,325 |
| 2025-11-24 | 132.70 | 136.30 | 132.25 | 133.20 | +1.29% | 993,259 |
| 2025-11-21 | 124.55 | 131.55 | 124.40 | 131.50 | +3.50% | 476,630 |
| 2025-11-20 | 129.05 | 129.85 | 126.90 | 127.05 | -0.31% | 305,156 |
| 2025-11-19 | 127.95 | 128.45 | 126.25 | 127.45 | -0.04% | 294,218 |
| 2025-11-18 | 130.40 | 130.50 | 127.15 | 127.50 | -3.19% | 507,153 |
| 2025-11-17 | 133.15 | 133.80 | 131.30 | 131.70 | -1.35% | 244,966 |
| 2025-11-14 | 133.30 | 134.35 | 131.80 | 133.50 | -0.85% | 439,650 |
| 2025-11-13 | 135.30 | 137.00 | 134.30 | 134.65 | -0.19% | 374,580 |
| 2025-11-12 | 131.75 | 137.15 | 130.85 | 134.90 | +2.47% | 519,759 |
| 2025-11-11 | 128.45 | 131.65 | 128.00 | 131.65 | +2.49% | 398,738 |
| 2025-11-10 | 125.75 | 128.60 | 124.70 | 128.45 | +4.13% | 452,199 |
| 2025-11-07 | 126.15 | 126.30 | 122.20 | 123.35 | -1.12% | 331,239 |
| 2025-11-06 | 127.60 | 129.70 | 124.25 | 124.75 | -2.77% | 349,357 |
| 2025-11-05 | 126.30 | 130.15 | 126.05 | 128.30 | +0.27% | 329,155 |
| 2025-11-04 | 128.95 | 128.95 | 126.60 | 127.95 | -1.35% | 343,304 |
| 2025-11-03 | 133.30 | 133.85 | 128.75 | 129.70 | -2.85% | 464,027 |
| 2025-10-31 | 129.75 | 134.15 | 129.65 | 133.50 | +2.30% | 585,190 |
| 2025-10-30 | 132.80 | 134.25 | 129.70 | 130.50 | -1.58% | 352,711 |
| 2025-10-29 | 129.50 | 135.55 | 129.15 | 132.60 | +1.96% | 526,543 |
| 2025-10-28 | 138.70 | 140.40 | 129.50 | 130.05 | +1.48% | 924,197 |
| 2025-10-27 | 128.60 | 129.95 | 127.25 | 128.15 | +0.83% | 526,124 |
| 2025-10-24 | 128.15 | 129.45 | 126.85 | 127.10 | +0.47% | 293,301 |
| 2025-10-23 | 128.60 | 129.60 | 126.30 | 126.50 | -1.90% | 373,090 |
| 2025-10-22 | 129.50 | 129.80 | 127.25 | 128.95 | -0.85% | 295,021 |
| 2025-10-21 | 123.90 | 130.50 | 123.55 | 130.05 | +5.39% | 525,070 |
| 2025-10-20 | 122.95 | 123.55 | 121.35 | 123.40 | +1.40% | 230,183 |
| 2025-10-17 | 120.90 | 122.20 | 119.70 | 121.70 | -0.69% | 299,242 |
| 2025-10-16 | 122.25 | 123.15 | 120.50 | 122.55 | +0.16% | 368,787 |
| 2025-10-15 | 120.20 | 123.25 | 120.20 | 122.35 | +2.90% | 393,312 |
| 2025-10-14 | 119.15 | 120.40 | 118.50 | 118.90 | -1.16% | 320,758 |
| 2025-10-13 | 120.00 | 122.15 | 119.10 | 120.30 | +0.50% | 261,627 |
| 2025-10-10 | 122.25 | 123.75 | 119.70 | 119.70 | -1.93% | 351,203 |
| 2025-10-09 | 120.55 | 122.65 | 119.70 | 122.05 | +0.00% | 669,969 |
| 2025-10-08 | 124.20 | 125.15 | 121.80 | 122.05 | -2.36% | 635,324 |
| 2025-10-07 | 125.40 | 126.05 | 123.30 | 125.00 | +0.32% | 391,426 |
| 2025-10-06 | 124.30 | 124.70 | 120.05 | 124.60 | +0.20% | 346,961 |
| 2025-10-03 | 125.35 | 126.10 | 123.55 | 124.35 | -0.40% | 357,694 |
| 2025-10-02 | 124.50 | 126.15 | 123.90 | 124.85 | +1.09% | 321,118 |
| 2025-10-01 | 122.35 | 124.60 | 122.35 | 123.50 | -0.04% | 325,178 |
| 2025-09-30 | 121.45 | 123.65 | 120.70 | 123.55 | +1.85% | 522,202 |
| 2025-09-29 | 119.60 | 121.65 | 118.70 | 121.30 | +1.80% | 312,694 |
| 2025-09-26 | 121.25 | 122.05 | 117.85 | 119.15 | -2.26% | 458,258 |
| 2025-09-25 | 122.80 | 124.20 | 119.90 | 121.90 | -0.29% | 503,289 |
| 2025-09-24 | 123.10 | 123.35 | 121.25 | 122.25 | -1.09% | 287,313 |
| 2025-09-23 | 123.15 | 125.35 | 122.90 | 123.60 | +1.35% | 361,476 |
| 2025-09-22 | 124.00 | 124.05 | 120.45 | 121.95 | -1.85% | 406,987 |
| 2025-09-19 | 126.90 | 126.95 | 123.55 | 124.25 | -2.20% | 1,005,293 |
| 2025-09-18 | 124.45 | 128.00 | 124.45 | 127.05 | +3.17% | 374,460 |
| 2025-09-17 | 124.05 | 124.20 | 121.45 | 123.15 | +0.08% | 397,389 |
| 2025-09-16 | 122.00 | 124.70 | 121.95 | 123.05 | +1.65% | 621,878 |
| 2025-09-15 | 124.00 | 125.55 | 121.05 | 121.05 | -2.22% | 810,660 |
| 2025-09-12 | 122.30 | 124.05 | 121.00 | 123.80 | +1.64% | 507,452 |
| 2025-09-11 | 122.70 | 124.25 | 121.10 | 121.80 | -0.53% | 387,865 |
| 2025-09-10 | 125.45 | 125.85 | 122.20 | 122.45 | -2.12% | 516,097 |
| 2025-09-09 | 127.00 | 127.50 | 123.90 | 125.10 | -1.61% | 526,917 |
| 2025-09-08 | 125.75 | 127.80 | 124.45 | 127.15 | +1.72% | 674,313 |
| 2025-09-05 | 123.30 | 125.10 | 122.15 | 125.00 | +2.33% | 554,918 |
| 2025-09-04 | 122.45 | 123.55 | 121.55 | 122.15 | +0.37% | 425,230 |
| 2025-09-03 | 119.60 | 121.70 | 119.50 | 121.70 | +3.05% | 556,652 |
| 2025-09-02 | 120.30 | 120.80 | 118.10 | 118.10 | -1.91% | 450,635 |
| 2025-09-01 | 121.65 | 122.15 | 120.40 | 120.40 | -0.86% | 345,859 |
| 2025-08-29 | 123.85 | 124.70 | 121.35 | 121.45 | -2.10% | 425,603 |
| 2025-08-28 | 124.50 | 125.60 | 123.70 | 124.05 | +0.00% | 263,684 |
| 2025-08-27 | 122.50 | 124.15 | 122.25 | 124.05 | +1.35% | 281,245 |
| 2025-08-26 | 122.90 | 123.70 | 120.55 | 122.40 | -1.21% | 493,733 |
| 2025-08-25 | 126.55 | 126.55 | 123.90 | 123.90 | -2.13% | 266,068 |
| 2025-08-22 | 124.80 | 126.80 | 124.75 | 126.60 | +1.32% | 327,189 |
| 2025-08-21 | 126.50 | 126.60 | 124.10 | 124.95 | -1.23% | 324,639 |
| 2025-08-20 | 126.15 | 127.10 | 125.25 | 126.50 | -0.16% | 395,497 |
| 2025-08-19 | 122.80 | 127.05 | 122.80 | 126.70 | +3.43% | 427,274 |
| 2025-08-18 | 123.35 | 123.75 | 121.45 | 122.50 | -0.45% | 310,104 |
| 2025-08-15 | 122.25 | 123.45 | 121.85 | 123.05 | +0.90% | 380,141 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.14%). Worst month: Feb (-6.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Capgemini SE's (CAP.PA) latest close?
109.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is CAP.PA's 52-week high and low?
153.05 high and 85.62 low over the trailing 52 weeks, as of 2026-08-07.
What is Capgemini SE's strongest and weakest month historically?
Historically, CAP.PA's strongest calendar month has been Jan (average +6.14%) and its weakest Feb (average -6.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.