Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
139.43
-3.53 (-2.47%)
Nov 9, 2026, 12:22 PM EST
CAPMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 143.05 | 143.05 | 139.43 | 139.43 | 139.43 | -2.47% | 376 |
| Nov 6, 2026 | 143.70 | 143.70 | 140.16 | 142.96 | 142.96 | -2.42% | 332 |
| Nov 5, 2026 | 147.83 | 147.83 | 144.19 | 146.51 | 146.51 | 1.15% | 113 |
| Nov 4, 2026 | 146.75 | 146.75 | 144.85 | 144.85 | 144.85 | 3.66% | 85 |
| Nov 3, 2026 | 139.33 | 139.74 | 138.40 | 139.74 | 139.74 | -2.31% | 403 |
| Nov 2, 2026 | 143.12 | 143.12 | 142.01 | 143.04 | 143.04 | 3.31% | 1,313 |
| Oct 30, 2026 | 142.73 | 143.74 | 138.45 | 138.45 | 138.45 | -0.42% | 297 |
| Oct 29, 2026 | 138.00 | 139.09 | 136.05 | 139.03 | 139.03 | 0.38% | 208 |
| Oct 28, 2026 | 138.98 | 139.45 | 135.88 | 138.50 | 138.50 | 1.26% | 274 |
| Oct 27, 2026 | 137.20 | 139.50 | 136.77 | 136.77 | 136.77 | -3.47% | 312 |
| Oct 26, 2026 | 143.50 | 143.50 | 139.10 | 141.69 | 141.69 | 0.41% | 259 |
| Oct 23, 2026 | 139.92 | 141.11 | 135.00 | 141.11 | 141.11 | -0.84% | 232 |
| Oct 22, 2026 | 144.07 | 147.66 | 141.07 | 142.30 | 142.30 | -0.80% | 259 |
| Oct 21, 2026 | 139.50 | 143.45 | 139.50 | 143.45 | 143.45 | 1.64% | 320 |
| Oct 20, 2026 | 142.59 | 142.59 | 138.83 | 141.13 | 141.13 | 3.01% | 304 |
| Oct 19, 2026 | 139.48 | 140.73 | 137.01 | 137.01 | 137.01 | -0.45% | 210 |
| Oct 16, 2026 | 141.33 | 141.33 | 136.04 | 137.62 | 137.62 | -0.50% | 129 |
| Oct 15, 2026 | 137.35 | 139.57 | 134.22 | 138.32 | 138.32 | 2.12% | 696 |
| Oct 14, 2026 | 135.41 | 135.45 | 130.79 | 135.45 | 135.45 | 1.51% | 266 |
| Oct 13, 2026 | 133.50 | 133.50 | 131.59 | 133.42 | 133.42 | 2.47% | 300 |
| Oct 12, 2026 | 127.50 | 131.83 | 127.50 | 130.20 | 130.20 | -0.05% | 824 |
| Oct 9, 2026 | 130.50 | 130.50 | 128.13 | 130.27 | 130.27 | 5.41% | 110 |
| Oct 8, 2026 | 125.61 | 128.30 | 120.75 | 123.58 | 123.58 | 0.99% | 1,413 |
| Oct 7, 2026 | 120.61 | 126.23 | 120.61 | 122.37 | 122.37 | 0.77% | 1,447 |
| Oct 6, 2026 | 123.49 | 125.89 | 121.44 | 121.44 | 121.44 | -2.50% | 178 |
| Oct 5, 2026 | 122.31 | 124.56 | 121.00 | 124.56 | 124.56 | -0.06% | 3,169 |
| Oct 2, 2026 | 123.98 | 126.48 | 122.06 | 124.63 | 124.63 | -3.13% | 315 |
| Oct 1, 2026 | 124.81 | 130.95 | 124.81 | 128.65 | 128.65 | 7.91% | 208 |
| Sep 30, 2026 | 117.30 | 119.58 | 117.30 | 119.23 | 119.23 | 0.10% | 329 |
| Sep 29, 2026 | 115.41 | 119.10 | 113.04 | 119.10 | 119.10 | -0.33% | 2,071 |
| Sep 28, 2026 | 119.08 | 119.50 | 114.61 | 119.50 | 119.50 | -0.26% | 219 |
| 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 |