Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
146.36
+2.20 (1.53%)
Aug 15, 2025, 3:52 PM EDT
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 148.03 | 148.10 | 141.96 | 146.36 | 146.36 | 1.53% | 2,218 |
| Aug 14, 2025 | 150.56 | 150.56 | 141.44 | 144.16 | 144.16 | -0.29% | 2,398 |
| Aug 13, 2025 | 140.83 | 148.40 | 139.61 | 144.58 | 144.58 | 1.41% | 1,201 |
| Aug 12, 2025 | 147.40 | 147.40 | 137.90 | 142.57 | 142.57 | 1.26% | 1,153 |
| Aug 11, 2025 | 143.24 | 150.66 | 140.00 | 140.80 | 140.80 | -3.75% | 1,037 |
| Aug 8, 2025 | 145.44 | 150.12 | 141.18 | 146.29 | 146.29 | 0.65% | 1,623 |
| Aug 7, 2025 | 152.06 | 152.06 | 141.25 | 145.35 | 145.35 | 1.53% | 2,675 |
| Aug 6, 2025 | 138.64 | 148.32 | 138.64 | 143.16 | 143.16 | -4.38% | 6,330 |
| Aug 5, 2025 | 142.57 | 151.77 | 141.00 | 149.72 | 149.72 | 3.41% | 1,544 |
| Aug 4, 2025 | 145.44 | 149.53 | 140.00 | 144.79 | 144.79 | -2.93% | 2,081 |
| Aug 1, 2025 | 150.00 | 150.00 | 141.37 | 149.15 | 149.15 | 2.33% | 1,709 |
| Jul 31, 2025 | 150.00 | 156.32 | 145.75 | 145.75 | 145.75 | -4.69% | 1,220 |
| Jul 30, 2025 | 159.75 | 159.75 | 151.52 | 152.93 | 152.93 | -2.76% | 798 |
| Jul 29, 2025 | 157.52 | 161.41 | 153.34 | 157.27 | 157.27 | -1.35% | 952 |
| Jul 28, 2025 | 154.75 | 163.70 | 154.75 | 159.43 | 159.43 | 3.52% | 969 |
| Jul 25, 2025 | 157.98 | 161.95 | 153.51 | 154.01 | 154.01 | -1.22% | 884 |
| 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 |