Capgemini SE (CAPMF)
OTCMKTS
· Delayed Price · Currency is USD
149.36
-7.66 (-4.88%)
Mar 31, 2025, 11:57 AM EST
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 154.35 | 163.55 | 151.27 | 157.02 | 157.02 | -0.14% | 1,507 |
| Mar 27, 2025 | 160.93 | 160.93 | 153.54 | 157.24 | 157.24 | -1.24% | 1,051 |
| Mar 26, 2025 | 163.72 | 163.72 | 156.11 | 159.21 | 159.21 | -0.46% | 698 |
| Mar 25, 2025 | 157.93 | 160.14 | 155.72 | 159.94 | 159.94 | 0.69% | 899 |
| Mar 24, 2025 | 159.00 | 159.00 | 154.98 | 158.84 | 158.84 | 5.18% | 1,446 |
| Mar 21, 2025 | 160.50 | 163.72 | 151.02 | 151.02 | 151.02 | -4.85% | 883 |
| Mar 20, 2025 | 163.20 | 163.20 | 155.56 | 158.71 | 158.71 | -0.90% | 620 |
| Mar 19, 2025 | 161.37 | 161.71 | 156.42 | 160.14 | 160.14 | -0.21% | 1,458 |
| Mar 18, 2025 | 157.90 | 166.15 | 153.69 | 160.48 | 160.48 | -3.59% | 697 |
| Mar 17, 2025 | 164.25 | 167.01 | 153.95 | 166.46 | 166.46 | 8.03% | 794 |
| Mar 14, 2025 | 164.65 | 164.65 | 154.09 | 154.09 | 154.09 | 0.01% | 678 |
| Mar 13, 2025 | 160.80 | 166.33 | 154.08 | 154.08 | 154.08 | -2.29% | 652 |
| Mar 12, 2025 | 163.15 | 166.52 | 157.69 | 157.69 | 157.69 | -3.00% | 1,129 |
| Mar 11, 2025 | 162.50 | 166.10 | 157.53 | 162.57 | 162.57 | 0.29% | 739 |
| Mar 10, 2025 | 165.00 | 173.25 | 159.60 | 162.10 | 162.10 | -3.92% | 649 |
| Mar 7, 2025 | 167.38 | 173.52 | 163.00 | 168.72 | 168.72 | 3.58% | 399 |
| Mar 6, 2025 | 172.59 | 173.36 | 161.89 | 162.89 | 162.89 | 0.30% | 652 |
| Mar 5, 2025 | 166.30 | 169.05 | 156.12 | 162.41 | 162.41 | 6.19% | 18,557 |
| Mar 4, 2025 | 152.34 | 157.75 | 147.49 | 152.95 | 152.95 | 0.40% | 1,413 |
| Mar 3, 2025 | 161.90 | 161.90 | 152.34 | 152.34 | 152.34 | -1.38% | 982 |
| Feb 28, 2025 | 155.99 | 156.33 | 153.80 | 154.47 | 154.47 | -2.22% | 1,609 |
| Feb 27, 2025 | 158.27 | 162.05 | 153.92 | 157.99 | 157.99 | -2.74% | 701 |
| Feb 26, 2025 | 163.70 | 163.70 | 159.73 | 162.43 | 162.43 | -2.78% | 2,636 |
| Feb 25, 2025 | 172.40 | 172.40 | 164.40 | 167.08 | 167.08 | -4.56% | 274 |
| Feb 24, 2025 | 167.15 | 175.05 | 167.15 | 175.05 | 175.05 | 6.29% | 2,811 |
| Feb 21, 2025 | 164.69 | 178.19 | 164.69 | 164.69 | 164.69 | 0.77% | 586 |
| Feb 20, 2025 | 166.35 | 167.02 | 162.29 | 163.42 | 163.42 | -4.01% | 460 |
| Feb 19, 2025 | 175.00 | 175.65 | 167.46 | 170.25 | 170.25 | -3.37% | 601 |
| Feb 18, 2025 | 179.66 | 184.00 | 170.26 | 176.20 | 176.20 | -9.00% | 2,412 |
| Feb 14, 2025 | 194.76 | 199.00 | 189.25 | 193.63 | 193.63 | -3.28% | 581 |
| Feb 13, 2025 | 186.25 | 200.20 | 186.25 | 200.20 | 200.20 | 9.62% | 1,698 |
| Feb 12, 2025 | 186.38 | 192.25 | 181.55 | 182.63 | 182.63 | 0.07% | 413 |
| Feb 11, 2025 | 187.75 | 188.71 | 182.50 | 182.50 | 182.50 | 1.97% | 1,032 |
| Feb 10, 2025 | 181.38 | 188.75 | 178.98 | 178.98 | 178.98 | 1.66% | 2,277 |
| Feb 7, 2025 | 185.23 | 187.42 | 175.05 | 176.05 | 176.05 | -5.04% | 739 |
| Feb 6, 2025 | 184.82 | 185.39 | 184.60 | 185.39 | 185.39 | 0.30% | 500 |
| Feb 5, 2025 | 181.16 | 184.83 | 181.16 | 184.83 | 184.83 | 1.10% | 288 |
| Feb 4, 2025 | 182.60 | 185.55 | 182.60 | 182.83 | 182.83 | 2.94% | 615 |
| Feb 3, 2025 | 181.49 | 181.50 | 173.33 | 177.61 | 177.61 | -3.51% | 2,722 |
| Jan 31, 2025 | 185.33 | 187.36 | 183.77 | 184.08 | 184.08 | 0.29% | 3,052 |
| Jan 30, 2025 | 184.23 | 185.28 | 181.96 | 183.54 | 183.54 | 2.81% | 2,504 |
| Jan 29, 2025 | 180.90 | 180.90 | 178.52 | 178.52 | 178.52 | 0.93% | 673 |
| Jan 28, 2025 | 174.23 | 178.92 | 174.23 | 176.88 | 176.88 | 2.36% | 71,533 |
| Jan 27, 2025 | 170.90 | 174.75 | 170.90 | 172.80 | 172.80 | 0.12% | 5,447 |
| Jan 24, 2025 | 172.05 | 177.95 | 171.95 | 172.60 | 172.60 | 2.19% | 2,704 |
| Jan 23, 2025 | 170.70 | 173.75 | 167.35 | 168.90 | 168.90 | 0.81% | 3,541 |
| Jan 22, 2025 | 170.95 | 172.30 | 167.55 | 167.55 | 167.55 | -1.53% | 872 |
| Jan 21, 2025 | 171.60 | 171.60 | 169.11 | 170.16 | 170.16 | 3.51% | 15,998 |
| Jan 17, 2025 | 161.80 | 167.40 | 161.80 | 164.39 | 164.39 | -0.07% | 3,843 |
| Jan 16, 2025 | 163.37 | 165.62 | 162.89 | 164.51 | 164.51 | 2.10% | 3,346 |