Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
154.01
-1.90 (-1.22%)
Jul 25, 2025, 3:55 PM EDT
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 157.98 | 161.95 | 153.51 | 154.25 | - | -1.06% | 57 |
| Jul 24, 2025 | 155.91 | 163.80 | 155.91 | 155.91 | 155.91 | -6.21% | 1,139 |
| Jul 23, 2025 | 166.25 | 166.25 | 156.50 | 166.23 | 166.23 | 3.78% | 627 |
| Jul 22, 2025 | 165.72 | 165.72 | 155.26 | 160.17 | 160.17 | 1.53% | 870 |
| Jul 21, 2025 | 157.34 | 165.70 | 157.34 | 157.75 | 157.75 | -3.17% | 831 |
| Jul 18, 2025 | 158.31 | 168.08 | 158.31 | 162.91 | 162.91 | 1.68% | 533 |
| Jul 17, 2025 | 164.40 | 164.40 | 156.04 | 160.22 | 160.22 | -0.22% | 834 |
| Jul 16, 2025 | 156.75 | 165.30 | 156.75 | 160.58 | 160.58 | 2.28% | 4,488 |
| Jul 15, 2025 | 160.43 | 167.26 | 156.00 | 157.00 | 157.00 | -3.74% | 4,770 |
| Jul 14, 2025 | 159.70 | 168.38 | 158.39 | 163.10 | 163.10 | -2.46% | 1,438 |
| Jul 11, 2025 | 172.70 | 172.70 | 163.00 | 167.22 | 167.22 | -2.65% | 257 |
| Jul 10, 2025 | 175.00 | 175.00 | 169.53 | 171.77 | 171.77 | 0.54% | 362 |
| Jul 9, 2025 | 175.95 | 175.95 | 167.85 | 170.85 | 170.85 | 5.17% | 903 |
| Jul 8, 2025 | 172.10 | 172.10 | 162.46 | 162.46 | 162.46 | -2.50% | 855 |
| Jul 7, 2025 | 167.80 | 167.80 | 160.35 | 166.62 | 166.62 | -2.48% | 1,061 |
| Jul 3, 2025 | 170.86 | 174.00 | 168.71 | 170.86 | 170.86 | 0.46% | 414 |
| Jul 2, 2025 | 173.00 | 173.02 | 167.11 | 170.07 | 170.07 | -0.12% | 396 |
| Jul 1, 2025 | 173.00 | 173.85 | 167.60 | 170.28 | 170.28 | -0.70% | 608 |
| Jun 30, 2025 | 168.40 | 173.94 | 168.40 | 171.48 | 171.48 | -0.85% | 429 |
| Jun 27, 2025 | 170.48 | 174.00 | 166.50 | 172.95 | 172.95 | 3.03% | 472 |
| Jun 26, 2025 | 165.83 | 172.55 | 165.83 | 167.87 | 167.87 | 0.50% | 1,988 |
| Jun 25, 2025 | 172.65 | 172.65 | 164.23 | 167.04 | 167.04 | -1.28% | 425 |
| Jun 24, 2025 | 169.83 | 175.15 | 167.16 | 169.20 | 169.20 | 3.08% | 400 |
| Jun 23, 2025 | 157.75 | 166.54 | 157.45 | 164.15 | 164.15 | -0.39% | 1,269 |
| Jun 20, 2025 | 166.57 | 166.57 | 164.80 | 164.80 | 164.80 | -4.10% | 424 |
| Jun 18, 2025 | 171.95 | 175.11 | 168.59 | 171.85 | 171.85 | -2.33% | 938 |
| Jun 17, 2025 | 181.25 | 181.25 | 172.11 | 175.95 | 175.95 | -1.27% | 356 |
| Jun 16, 2025 | 183.40 | 183.40 | 173.04 | 178.22 | 178.22 | 2.07% | 2,097 |
| Jun 13, 2025 | 174.60 | 179.95 | 171.92 | 174.60 | 174.60 | -2.37% | 600 |
| Jun 12, 2025 | 178.58 | 183.30 | 175.10 | 178.83 | 178.83 | 1.55% | 796 |
| Jun 11, 2025 | 180.45 | 180.45 | 176.10 | 176.10 | 176.10 | -0.99% | 858 |
| Jun 10, 2025 | 180.00 | 180.00 | 172.83 | 177.87 | 177.87 | 2.55% | 696 |
| Jun 9, 2025 | 173.35 | 176.63 | 167.07 | 173.44 | 173.44 | 0.96% | 766 |
| Jun 6, 2025 | 177.10 | 177.10 | 169.07 | 171.79 | 171.79 | 0.88% | 609 |
| Jun 5, 2025 | 173.32 | 173.32 | 167.44 | 170.29 | 170.29 | -0.05% | 656 |
| Jun 4, 2025 | 167.99 | 170.38 | 164.04 | 170.38 | 170.38 | 5.87% | 727 |
| Jun 3, 2025 | 159.28 | 166.44 | 159.28 | 160.93 | 160.93 | -3.49% | 466 |
| Jun 2, 2025 | 168.00 | 171.12 | 164.65 | 166.76 | 166.76 | -0.98% | 5,264 |
| May 30, 2025 | 168.35 | 170.43 | 164.36 | 168.40 | 168.40 | -1.38% | 1,470 |
| May 29, 2025 | 176.65 | 176.65 | 168.49 | 170.77 | 170.77 | 1.88% | 1,538 |
| May 28, 2025 | 166.80 | 173.26 | 164.00 | 167.62 | 167.62 | 0.67% | 1,959 |
| May 27, 2025 | 171.75 | 176.00 | 166.50 | 166.50 | 166.50 | 0.61% | 2,220 |
| May 23, 2025 | 165.45 | 169.12 | 160.33 | 165.49 | 165.49 | -0.60% | 1,465 |
| May 22, 2025 | 166.48 | 169.09 | 162.01 | 166.48 | 166.48 | -2.26% | 1,894 |
| May 21, 2025 | 172.87 | 172.87 | 170.34 | 170.34 | 170.34 | 0.49% | 655 |
| May 20, 2025 | 169.89 | 172.48 | 163.21 | 169.50 | 165.75 | 0.07% | 1,483 |
| May 19, 2025 | 169.44 | 176.60 | 162.89 | 169.38 | 165.63 | 0.10% | 3,567 |
| May 16, 2025 | 174.05 | 174.05 | 162.16 | 169.20 | 161.83 | -0.77% | 1,992 |
| May 15, 2025 | 173.00 | 173.17 | 168.64 | 170.52 | 163.09 | -0.82% | 2,028 |
| May 14, 2025 | 172.88 | 172.88 | 171.93 | 171.93 | 164.43 | -0.92% | 368 |