Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
119.82
-0.04 (-0.03%)
Sep 25, 2026, 2:40 PM EST
CAPMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 119.53 | 119.82 | 118.07 | 119.82 | 119.82 | -0.03% | 121 |
| Sep 24, 2026 | 125.92 | 125.92 | 114.05 | 119.85 | 119.85 | -1.70% | 415 |
| Sep 23, 2026 | 122.13 | 122.13 | 115.09 | 121.92 | 121.92 | -2.63% | 401 |
| Sep 22, 2026 | 124.50 | 125.22 | 122.73 | 125.22 | 125.22 | 0.74% | 390 |
| Sep 21, 2026 | 125.24 | 125.24 | 122.60 | 124.30 | 124.30 | 1.96% | 202 |
| Sep 18, 2026 | 120.56 | 122.49 | 119.32 | 121.91 | 121.91 | -1.80% | 375 |
| Sep 17, 2026 | 123.35 | 124.15 | 121.34 | 124.15 | 124.15 | -0.02% | 254 |
| Sep 16, 2026 | 124.37 | 124.37 | 120.69 | 124.17 | 124.17 | -1.76% | 393 |
| Sep 15, 2026 | 125.69 | 126.40 | 123.82 | 126.40 | 126.40 | -1.86% | 3,070 |
| Sep 14, 2026 | 131.00 | 131.00 | 126.48 | 128.80 | 128.80 | 6.50% | 494 |
| Sep 11, 2026 | 115.77 | 121.52 | 115.77 | 120.93 | 120.93 | 0.78% | 175 |
| Sep 10, 2026 | 115.00 | 120.11 | 115.00 | 119.99 | 119.99 | 0.07% | 939 |
| Sep 9, 2026 | 117.34 | 120.90 | 117.34 | 119.91 | 119.91 | -3.49% | 385 |
| Sep 8, 2026 | 124.09 | 124.25 | 122.01 | 124.25 | 124.25 | 0.40% | 187 |
| Sep 4, 2026 | 131.00 | 131.00 | 123.76 | 123.76 | 123.76 | -4.05% | 298 |
| Sep 3, 2026 | 126.00 | 128.97 | 123.00 | 128.97 | 128.97 | 3.94% | 397 |
| Sep 2, 2026 | 124.11 | 124.11 | 124.09 | 124.09 | 124.09 | -0.81% | 99 |
| Sep 1, 2026 | 125.13 | 128.29 | 122.97 | 125.10 | 125.10 | 0.43% | 594 |
| Aug 31, 2026 | 132.87 | 132.87 | 121.35 | 124.57 | 124.57 | -1.22% | 635 |
| Aug 28, 2026 | 128.37 | 128.75 | 126.07 | 126.10 | 126.10 | -3.72% | 400 |
| Aug 27, 2026 | 131.42 | 131.42 | 126.90 | 130.98 | 130.98 | 3.89% | 584 |
| Aug 26, 2026 | 130.03 | 130.03 | 123.67 | 126.07 | 126.07 | 0.32% | 355 |
| Aug 25, 2026 | 127.90 | 127.90 | 125.67 | 125.67 | 125.67 | -2.42% | 39 |
| Aug 24, 2026 | 129.70 | 131.00 | 127.28 | 128.79 | 128.79 | -0.06% | 857 |
| Aug 21, 2026 | 128.62 | 129.57 | 127.43 | 128.86 | 128.86 | 0.22% | 351 |
| Aug 20, 2026 | 131.00 | 131.00 | 126.97 | 128.58 | 128.58 | 0.27% | 213 |
| Aug 19, 2026 | 125.47 | 130.99 | 123.66 | 128.24 | 128.24 | 1.65% | 729 |
| Aug 18, 2026 | 126.44 | 126.44 | 123.56 | 126.16 | 126.16 | 0.85% | 234 |
| Aug 17, 2026 | 130.47 | 130.47 | 119.75 | 125.10 | 125.10 | -1.60% | 1,023 |
| Aug 14, 2026 | 121.84 | 130.99 | 121.84 | 127.14 | 127.14 | 2.14% | 1,685 |
| Aug 13, 2026 | 128.57 | 128.57 | 120.51 | 124.47 | 124.47 | 0.29% | 498 |
| Aug 12, 2026 | 128.70 | 128.70 | 118.24 | 124.11 | 124.11 | -2.65% | 272 |
| Aug 11, 2026 | 121.61 | 130.82 | 121.61 | 127.49 | 127.49 | 1.14% | 249 |
| Aug 10, 2026 | 129.37 | 129.37 | 120.21 | 126.05 | 126.05 | -0.83% | 2,317 |
| Aug 7, 2026 | 124.50 | 128.40 | 124.50 | 127.10 | 127.10 | 0.05% | 1,049 |
| Aug 6, 2026 | 130.73 | 130.73 | 123.30 | 127.04 | 127.04 | 1.30% | 613 |
| Aug 5, 2026 | 125.16 | 127.50 | 125.16 | 125.40 | 125.40 | -0.08% | 564 |
| Aug 4, 2026 | 129.50 | 130.00 | 119.73 | 125.50 | 125.50 | -0.20% | 910 |
| Aug 3, 2026 | 131.62 | 131.62 | 122.20 | 125.76 | 125.76 | 4.12% | 861 |
| Jul 31, 2026 | 119.03 | 122.33 | 117.95 | 120.79 | 120.79 | 3.60% | 753 |
| Jul 30, 2026 | 124.51 | 124.51 | 116.59 | 116.59 | 116.59 | -5.42% | 492 |
| Jul 29, 2026 | 119.35 | 123.27 | 119.35 | 123.27 | 123.27 | 5.83% | 537 |
| Jul 28, 2026 | 111.82 | 116.48 | 110.16 | 116.48 | 116.48 | 6.88% | 857 |
| Jul 27, 2026 | 109.95 | 112.19 | 106.40 | 108.98 | 108.98 | 7.64% | 2,966 |
| Jul 24, 2026 | 100.41 | 106.69 | 99.49 | 101.25 | 101.25 | 4.00% | 1,173 |
| Jul 23, 2026 | 99.01 | 100.35 | 97.36 | 97.36 | 97.36 | -3.80% | 1,503 |
| Jul 22, 2026 | 104.00 | 104.34 | 101.20 | 101.20 | 101.20 | -2.71% | 337 |
| Jul 21, 2026 | 106.40 | 106.40 | 101.46 | 104.02 | 104.02 | -1.29% | 177 |
| Jul 20, 2026 | 109.48 | 109.48 | 103.38 | 105.38 | 105.38 | 0.63% | 917 |
| Jul 17, 2026 | 106.32 | 109.49 | 103.27 | 104.72 | 104.72 | -0.93% | 2,255 |