Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
169.23
-1.23 (-0.72%)
Dec 8, 2025, 4:00 PM EST
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 168.95 | 174.55 | 164.15 | 169.23 | 169.23 | -0.72% | 5,644 |
| Dec 5, 2025 | 166.16 | 174.00 | 165.69 | 170.46 | 170.46 | 3.42% | 2,404 |
| Dec 4, 2025 | 166.49 | 173.45 | 162.86 | 164.82 | 164.82 | 1.13% | 1,817 |
| Dec 3, 2025 | 153.13 | 163.90 | 153.13 | 162.98 | 162.98 | 2.19% | 3,540 |
| Dec 2, 2025 | 159.85 | 165.75 | 156.26 | 159.49 | 159.49 | 1.33% | 2,216 |
| Dec 1, 2025 | 163.05 | 163.05 | 154.30 | 157.39 | 157.39 | 1.63% | 1,003 |
| Nov 28, 2025 | 157.79 | 159.37 | 151.40 | 154.86 | 154.86 | 1.74% | 1,188 |
| Nov 26, 2025 | 160.00 | 160.00 | 152.20 | 152.20 | 152.20 | 2.16% | 1,985 |
| Nov 25, 2025 | 159.10 | 160.00 | 148.98 | 148.98 | 148.98 | -6.07% | 7,599 |
| Nov 24, 2025 | 151.35 | 158.80 | 150.60 | 158.61 | 158.61 | 2.61% | 2,128 |
| Nov 21, 2025 | 155.69 | 155.69 | 145.26 | 154.58 | 154.58 | 2.60% | 1,425 |
| Nov 20, 2025 | 144.72 | 154.26 | 142.72 | 150.67 | 150.67 | 5.21% | 2,082 |
| Nov 19, 2025 | 148.91 | 153.44 | 142.18 | 143.21 | 143.21 | -0.43% | 1,475 |
| Nov 18, 2025 | 145.50 | 155.00 | 143.83 | 143.83 | 143.83 | -6.83% | 741 |
| Nov 17, 2025 | 159.60 | 159.60 | 150.35 | 154.37 | 154.37 | -2.75% | 3,169 |
| Nov 14, 2025 | 160.00 | 160.00 | 149.16 | 158.73 | 158.73 | 1.92% | 2,302 |
| Nov 13, 2025 | 154.32 | 159.75 | 151.53 | 155.75 | 155.75 | 2.03% | 1,481 |
| Nov 12, 2025 | 156.00 | 159.75 | 152.65 | 152.65 | 152.65 | 0.19% | 659 |
| Nov 11, 2025 | 148.98 | 156.22 | 148.05 | 152.36 | 152.36 | -1.20% | 693 |
| Nov 10, 2025 | 149.53 | 154.20 | 144.95 | 154.20 | 154.20 | 10.98% | 2,740 |
| Nov 7, 2025 | 147.18 | 148.73 | 138.44 | 138.94 | 138.94 | -7.42% | 1,645 |
| Nov 6, 2025 | 148.52 | 152.15 | 141.45 | 150.08 | 150.08 | 5.18% | 467 |
| Nov 5, 2025 | 154.60 | 154.60 | 142.69 | 142.69 | 142.69 | -4.23% | 3,465 |
| Nov 4, 2025 | 144.15 | 152.55 | 144.15 | 149.00 | 149.00 | 1.63% | 2,540 |
| Nov 3, 2025 | 156.45 | 156.45 | 146.61 | 146.61 | 146.61 | -5.95% | 3,475 |
| Oct 31, 2025 | 148.73 | 157.22 | 146.78 | 155.88 | 155.88 | 1.48% | 1,492 |
| Oct 30, 2025 | 148.64 | 158.90 | 147.47 | 153.62 | 153.62 | 2.51% | 1,102 |
| Oct 29, 2025 | 153.31 | 159.75 | 149.85 | 149.85 | 149.85 | -3.02% | 723 |
| Oct 28, 2025 | 152.45 | 160.00 | 150.48 | 154.51 | 154.51 | 6.43% | 1,210 |
| Oct 27, 2025 | 149.05 | 151.73 | 145.17 | 145.17 | 145.17 | -4.02% | 3,059 |
| Oct 24, 2025 | 147.70 | 151.75 | 145.10 | 151.25 | 151.25 | 2.46% | 1,065 |
| Oct 23, 2025 | 147.63 | 151.00 | 143.75 | 147.63 | 147.63 | 1.10% | 1,457 |
| Oct 22, 2025 | 145.18 | 151.75 | 145.18 | 146.02 | 146.02 | -3.30% | 610 |
| Oct 21, 2025 | 150.00 | 151.30 | 145.14 | 151.00 | 151.00 | 2.00% | 805 |
| Oct 20, 2025 | 147.39 | 148.10 | 138.87 | 148.04 | 148.04 | 0.33% | 3,044 |
| Oct 17, 2025 | 136.27 | 147.56 | 135.95 | 147.56 | 147.56 | 0.58% | 1,997 |
| Oct 16, 2025 | 149.45 | 149.45 | 138.72 | 146.71 | 146.71 | 6.90% | 1,967 |
| Oct 15, 2025 | 148.60 | 148.60 | 137.24 | 137.24 | 137.24 | -2.52% | 1,301 |
| Oct 14, 2025 | 136.68 | 141.69 | 134.50 | 140.79 | 140.79 | 1.89% | 1,653 |
| Oct 13, 2025 | 137.07 | 143.75 | 137.07 | 138.18 | 138.18 | -1.93% | 6,044 |
| Oct 10, 2025 | 140.96 | 147.75 | 138.24 | 140.90 | 140.90 | -1.44% | 2,353 |
| Oct 9, 2025 | 139.63 | 146.97 | 139.35 | 142.96 | 142.96 | -2.98% | 1,269 |
| Oct 8, 2025 | 149.86 | 149.86 | 141.00 | 147.35 | 147.35 | 2.48% | 582 |
| Oct 7, 2025 | 142.78 | 151.00 | 142.78 | 143.78 | 143.78 | 0.38% | 1,584 |
| Oct 6, 2025 | 142.42 | 148.00 | 142.42 | 143.24 | 143.24 | -2.56% | 2,731 |
| Oct 3, 2025 | 152.45 | 152.45 | 142.02 | 147.01 | 147.01 | 1.87% | 1,644 |
| Oct 2, 2025 | 144.83 | 151.50 | 144.06 | 144.31 | 144.31 | 0.85% | 1,790 |
| Oct 1, 2025 | 143.24 | 150.70 | 142.60 | 143.10 | 143.10 | -4.91% | 1,389 |
| Sep 30, 2025 | 150.50 | 150.50 | 141.50 | 150.49 | 150.49 | 7.33% | 2,301 |
| Sep 29, 2025 | 137.63 | 147.95 | 137.63 | 140.22 | 140.22 | 0.82% | 59,229 |