Skip to main content
logo
Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
124.31
+3.23 (2.67%)
May 26, 2026, 11:41 AM EST

CAPMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026127.30127.30124.31124.31-2.67%100
May 22, 2026122.05125.46116.95121.07121.070.32%581
May 21, 2026120.49120.69118.38120.69120.692.95%195
May 20, 2026124.05124.05117.19117.23117.23-5.46%578
May 19, 2026124.00124.00121.70124.00124.006.29%419
May 18, 2026120.82120.82115.83116.66116.66-0.74%13,918
May 15, 2026114.31121.77114.26117.53117.533.83%1,128
May 14, 2026116.18118.08110.27113.20113.20-1.90%3,049
May 13, 2026120.57120.57112.86115.40115.40-1.10%2,094
May 12, 2026118.72118.72116.68116.68116.68-4.30%207
May 11, 2026125.20125.20116.71121.92121.921.04%1,499
May 8, 2026123.15128.10120.63120.67120.67-2.79%722
May 7, 2026122.56128.54121.35124.13124.130.60%721
May 6, 2026123.52127.01119.64123.39123.392.36%1,043
May 5, 2026124.94127.17120.54120.54120.54-3.54%992
May 4, 2026124.49128.55122.00124.96124.965.85%913
May 1, 2026123.06126.06118.05118.05118.05-3.57%616
Apr 30, 2026117.92123.45117.61122.42122.421.05%471
Apr 29, 2026121.73121.73118.18121.15121.152.54%210
Apr 28, 2026117.05118.25115.84118.15118.15-0.62%282
Apr 27, 2026117.55122.29117.55118.88118.881.93%2,283
Apr 24, 2026119.35121.45115.84116.64116.64-2.04%1,172
Apr 23, 2026116.15121.26116.15119.07119.07-6.79%43,229
Apr 22, 2026125.56127.81125.51127.74127.74-1.72%287
Apr 21, 2026129.51131.32128.81129.97129.97-0.67%317
Apr 20, 2026128.53134.37128.52130.85130.850.36%727
Apr 17, 2026132.76138.24130.38130.38130.380.11%1,306
Apr 16, 2026129.35131.21126.00130.24130.240.73%293
Apr 15, 2026122.76129.30122.76129.30129.305.40%1,628
Apr 14, 2026121.91126.98121.91122.67122.673.30%854
Apr 13, 2026116.36121.35116.16118.76118.762.10%1,286
Apr 10, 2026117.76119.75115.03116.31116.310.87%395
Apr 9, 2026116.14116.14113.54115.31115.31-5.06%537
Apr 8, 2026123.66125.48118.41121.45121.45-0.79%208
Apr 7, 2026127.77127.77118.42122.42122.423.37%1,904
Apr 6, 2026122.74125.56118.31118.42118.42-1.03%1,160
Apr 2, 2026117.83119.84116.93119.66119.663.07%652
Apr 1, 2026116.77119.57113.40116.10116.10-2.37%1,075
Mar 31, 2026115.22118.92114.94118.92118.924.98%246
Mar 30, 2026116.13116.13106.45113.28113.280.43%1,109
Mar 27, 2026111.36115.70110.42112.79112.790.07%543
Mar 26, 2026109.90115.93107.95112.72112.72-1.33%841
Mar 25, 2026118.62118.62110.56114.24114.241.41%1,241
Mar 24, 2026117.22117.22108.05112.64112.64-4.02%928
Mar 23, 2026116.59120.54112.75117.36117.363.28%1,046
Mar 20, 2026118.33118.33110.54113.63113.63-4.70%273
Mar 19, 2026116.54119.29116.50119.24119.240.01%155
Mar 18, 2026119.52123.19117.11119.23119.23-3.04%1,157
Mar 17, 2026120.37124.48120.16122.96122.960.02%603
Mar 16, 2026120.44125.55117.42122.95122.95-2.78%2,875