Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
140.79
+2.61 (1.89%)
Oct 14, 2025, 3:24 PM EDT
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 145.47 | 145.47 | 136.60 | 139.08 | 139.08 | -0.34% | 1,884 |
| Sep 25, 2025 | 143.79 | 147.36 | 139.30 | 139.55 | 139.55 | -1.41% | 2,186 |
| Sep 24, 2025 | 141.73 | 149.50 | 141.55 | 141.55 | 141.55 | -4.33% | 1,266 |
| Sep 23, 2025 | 154.28 | 154.28 | 144.12 | 147.96 | 147.96 | 0.46% | 1,368 |
| Sep 22, 2025 | 142.05 | 148.15 | 142.05 | 147.27 | 147.27 | -0.05% | 3,692 |
| Sep 19, 2025 | 142.26 | 151.43 | 142.26 | 147.35 | 147.35 | -0.67% | 1,119 |
| Sep 18, 2025 | 148.45 | 155.01 | 147.55 | 148.35 | 148.35 | 1.12% | 1,430 |
| Sep 17, 2025 | 142.99 | 150.65 | 141.78 | 146.70 | 146.70 | -0.88% | 1,563 |
| Sep 16, 2025 | 152.45 | 152.45 | 144.04 | 148.00 | 148.00 | -0.07% | 913 |
| Sep 15, 2025 | 149.47 | 149.85 | 141.57 | 148.10 | 148.10 | 5.00% | 5,234 |
| Sep 12, 2025 | 139.94 | 150.00 | 139.94 | 141.05 | 141.05 | 0.14% | 2,157 |
| Sep 11, 2025 | 139.85 | 149.00 | 139.85 | 140.85 | 140.85 | -4.85% | 2,769 |
| Sep 10, 2025 | 150.55 | 151.05 | 142.45 | 148.03 | 148.03 | -0.36% | 2,531 |
| Sep 9, 2025 | 154.60 | 154.60 | 145.74 | 148.57 | 148.57 | -0.74% | 2,028 |
| Sep 8, 2025 | 152.53 | 153.74 | 146.46 | 149.68 | 149.68 | 1.74% | 9,326 |
| Sep 5, 2025 | 150.85 | 151.15 | 141.78 | 147.12 | 147.12 | -0.45% | 2,455 |
| Sep 4, 2025 | 149.95 | 149.95 | 140.00 | 147.78 | 147.78 | 1.43% | 2,103 |
| Sep 3, 2025 | 144.48 | 146.91 | 137.95 | 145.70 | 145.70 | 2.75% | 1,454 |
| Sep 2, 2025 | 136.99 | 145.40 | 136.83 | 141.80 | 141.80 | -3.16% | 3,397 |
| Aug 29, 2025 | 148.68 | 148.68 | 141.14 | 146.42 | 146.42 | -0.22% | 1,497 |
| Aug 28, 2025 | 152.35 | 152.35 | 142.25 | 146.75 | 146.75 | -0.31% | 1,847 |
| Aug 27, 2025 | 139.28 | 148.56 | 138.85 | 147.20 | 147.20 | -0.91% | 1,135 |
| Aug 26, 2025 | 147.45 | 148.54 | 141.16 | 148.54 | 148.54 | -0.59% | 2,958 |
| Aug 25, 2025 | 154.85 | 154.85 | 142.94 | 149.42 | 149.42 | -1.57% | 2,145 |
| Aug 22, 2025 | 150.30 | 152.30 | 143.41 | 151.80 | 151.80 | 0.94% | 1,766 |
| Aug 21, 2025 | 146.65 | 150.39 | 142.50 | 150.39 | 150.39 | 3.82% | 1,357 |
| Aug 20, 2025 | 145.08 | 153.65 | 144.35 | 144.85 | 144.85 | -2.13% | 2,418 |
| Aug 19, 2025 | 153.00 | 153.00 | 143.75 | 148.01 | 148.01 | 0.04% | 4,081 |
| Aug 18, 2025 | 143.85 | 148.80 | 138.76 | 147.95 | 147.95 | 1.09% | 4,940 |
| 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 |