Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
112.79
+0.07 (0.07%)
At close: Mar 27, 2026
CAPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 111.36 | 115.70 | 110.42 | 112.79 | 112.79 | 0.07% | 543 |
| Mar 26, 2026 | 109.90 | 115.93 | 107.95 | 112.72 | 112.72 | -1.33% | 841 |
| Mar 25, 2026 | 118.62 | 118.62 | 110.56 | 114.24 | 114.24 | 1.41% | 1,241 |
| Mar 24, 2026 | 117.22 | 117.22 | 108.05 | 112.64 | 112.64 | -4.02% | 928 |
| Mar 23, 2026 | 116.59 | 120.54 | 112.75 | 117.36 | 117.36 | 3.28% | 1,046 |
| Mar 20, 2026 | 118.33 | 118.33 | 110.54 | 113.63 | 113.63 | -4.70% | 273 |
| Mar 19, 2026 | 116.54 | 119.29 | 116.50 | 119.24 | 119.24 | 0.01% | 155 |
| Mar 18, 2026 | 119.52 | 123.19 | 117.11 | 119.23 | 119.23 | -3.04% | 1,157 |
| Mar 17, 2026 | 120.37 | 124.48 | 120.16 | 122.96 | 122.96 | 0.02% | 603 |
| Mar 16, 2026 | 120.44 | 125.55 | 117.42 | 122.95 | 122.95 | -2.78% | 2,875 |
| Mar 13, 2026 | 126.43 | 127.44 | 123.15 | 126.46 | 126.46 | -0.91% | 800 |
| Mar 12, 2026 | 130.22 | 130.22 | 123.72 | 127.63 | 127.63 | 2.31% | 785 |
| Mar 11, 2026 | 122.43 | 125.48 | 119.34 | 124.75 | 124.75 | 0.76% | 604 |
| Mar 10, 2026 | 125.65 | 125.65 | 120.04 | 123.81 | 123.81 | -2.10% | 2,660 |
| Mar 9, 2026 | 131.94 | 131.94 | 122.35 | 126.47 | 126.47 | -1.67% | 1,750 |
| Mar 6, 2026 | 122.98 | 133.57 | 122.98 | 128.62 | 128.62 | 1.23% | 579 |
| Mar 5, 2026 | 125.87 | 127.06 | 125.87 | 127.06 | 127.06 | 2.16% | 993 |
| Mar 4, 2026 | 120.03 | 126.76 | 120.03 | 124.37 | 124.37 | -0.37% | 511 |
| Mar 3, 2026 | 121.03 | 127.17 | 120.98 | 124.83 | 124.83 | 1.99% | 7,478 |
| Mar 2, 2026 | 124.78 | 126.89 | 122.40 | 122.40 | 122.40 | -3.20% | 1,128 |
| Feb 27, 2026 | 124.69 | 126.47 | 124.56 | 126.45 | 126.45 | 2.47% | 6,138 |
| Feb 26, 2026 | 121.10 | 125.96 | 118.91 | 123.40 | 123.40 | 1.90% | 861 |
| Feb 25, 2026 | 119.09 | 121.10 | 117.02 | 121.10 | 121.10 | -3.21% | 629 |
| Feb 24, 2026 | 117.75 | 125.11 | 117.75 | 125.11 | 125.11 | 0.07% | 372 |
| Feb 23, 2026 | 126.31 | 126.31 | 118.21 | 125.02 | 125.02 | -2.04% | 489 |
| Feb 20, 2026 | 120.79 | 127.89 | 120.79 | 127.62 | 127.62 | 1.03% | 758 |
| Feb 19, 2026 | 121.48 | 127.22 | 120.36 | 126.32 | 126.32 | 0.19% | 2,461 |
| Feb 18, 2026 | 119.29 | 126.10 | 119.29 | 126.09 | 126.09 | -0.85% | 953 |
| Feb 17, 2026 | 120.88 | 127.72 | 120.69 | 127.17 | 127.17 | 5.68% | 450 |
| Feb 13, 2026 | 122.65 | 129.42 | 120.33 | 120.33 | 120.33 | 2.58% | 305 |
| Feb 12, 2026 | 119.66 | 125.88 | 117.30 | 117.30 | 117.30 | -9.07% | 662 |
| Feb 11, 2026 | 123.95 | 130.16 | 122.08 | 129.00 | 129.00 | -1.04% | 580 |
| Feb 10, 2026 | 131.47 | 139.86 | 130.35 | 130.35 | 130.35 | -4.40% | 4,553 |
| Feb 9, 2026 | 133.00 | 140.61 | 133.00 | 136.36 | 136.36 | 2.31% | 294 |
| Feb 6, 2026 | 133.63 | 142.03 | 132.28 | 133.27 | 133.27 | -7.04% | 715 |
| Feb 5, 2026 | 144.71 | 144.75 | 135.18 | 143.37 | 143.37 | -1.32% | 429 |
| Feb 4, 2026 | 138.00 | 145.29 | 135.29 | 145.29 | 145.29 | 2.20% | 563 |
| Feb 3, 2026 | 154.62 | 154.62 | 142.16 | 142.16 | 142.16 | -13.26% | 141 |
| Feb 2, 2026 | 163.25 | 164.19 | 156.13 | 163.90 | 163.90 | 0.55% | 362 |
| Jan 30, 2026 | 152.06 | 163.00 | 150.79 | 163.00 | 163.00 | 1.02% | 373 |
| Jan 29, 2026 | 152.09 | 161.36 | 149.20 | 161.36 | 161.36 | -1.17% | 329 |
| Jan 28, 2026 | 165.97 | 165.97 | 152.33 | 163.28 | 163.28 | -1.83% | 300 |
| Jan 27, 2026 | 156.98 | 166.96 | 155.72 | 166.32 | 166.32 | 4.65% | 259 |
| Jan 26, 2026 | 167.45 | 168.02 | 158.40 | 158.92 | 158.92 | -4.88% | 2,680 |
| Jan 23, 2026 | 155.70 | 167.72 | 155.70 | 167.07 | 167.07 | 6.94% | 192 |
| Jan 22, 2026 | 165.55 | 165.55 | 156.22 | 156.22 | 156.22 | 1.45% | 212 |
| Jan 21, 2026 | 153.00 | 162.60 | 152.75 | 153.98 | 153.98 | -4.80% | 888 |
| Jan 20, 2026 | 163.55 | 163.55 | 152.90 | 161.75 | 161.75 | -5.52% | 485 |
| Jan 16, 2026 | 170.00 | 172.00 | 162.95 | 171.19 | 171.19 | -0.94% | 400 |
| Jan 15, 2026 | 173.61 | 173.61 | 166.33 | 172.81 | 172.81 | 2.54% | 82 |