Skip to main content
logo
Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
100.81
-1.46 (-1.42%)
Jun 25, 2026, 11:20 AM EST

CAPMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202699.78102.3997.89102.26102.261.28%1,765
Jun 23, 2026108.02108.02100.21100.97100.971.26%1,603
Jun 22, 202699.84102.3498.5199.7199.71-1.25%732
Jun 18, 2026100.66104.8997.21100.97100.97-11.25%736
Jun 17, 2026119.52119.52110.32113.78113.781.79%612
Jun 16, 2026110.39114.14107.97111.77111.770.12%374
Jun 15, 2026109.22117.40109.22111.64111.64-0.43%1,953
Jun 12, 2026111.59113.51106.39112.12112.12-0.11%10,163
Jun 11, 2026108.57112.24106.74112.24112.24-3.35%637
Jun 10, 2026114.20119.15113.11116.13116.130.14%670
Jun 9, 2026116.15118.35114.51115.97115.97-0.71%328
Jun 8, 2026123.36123.36116.37116.80116.80-2.17%322
Jun 5, 2026119.73121.53117.26119.39119.39-3.46%195
Jun 4, 2026120.24125.87119.77123.66123.668.38%1,115
Jun 3, 2026113.34116.21113.34114.10114.10-6.99%422
Jun 2, 2026121.91122.68117.81122.68122.681.23%265
Jun 1, 2026123.43130.00123.43125.14121.194.01%215
May 29, 2026121.99121.99115.71120.31116.520.85%199
May 28, 2026118.52119.34113.07119.30115.54-0.06%1,185
May 27, 2026114.25120.77114.25119.37115.60-3.52%685
May 26, 2026123.46127.30119.90123.73119.822.19%954
May 22, 2026122.05125.46116.95121.07117.250.32%581
May 21, 2026120.49120.69118.38120.69116.882.95%195
May 20, 2026124.05124.05117.19117.23113.53-5.46%578
May 19, 2026124.00124.00121.70124.00120.096.29%419
May 18, 2026120.82120.82115.83116.66112.98-0.74%13,918
May 15, 2026114.31121.77114.26117.53113.823.83%1,128
May 14, 2026116.18118.08110.27113.20109.63-1.90%3,049
May 13, 2026120.57120.57112.86115.40111.75-1.10%2,094
May 12, 2026118.72118.72116.68116.68112.99-4.30%207
May 11, 2026125.20125.20116.71121.92118.071.04%1,499
May 8, 2026123.15128.10120.63120.67116.86-2.79%722
May 7, 2026122.56128.54121.35124.13120.210.60%721
May 6, 2026123.52127.01119.64123.39119.492.36%1,043
May 5, 2026124.94127.17120.54120.54116.73-3.54%992
May 4, 2026124.49128.55122.00124.96121.025.85%913
May 1, 2026123.06126.06118.05118.05114.32-3.57%616
Apr 30, 2026117.92123.45117.61122.42118.561.05%471
Apr 29, 2026121.73121.73118.18121.15117.332.54%210
Apr 28, 2026117.05118.25115.84118.15114.42-0.62%282
Apr 27, 2026117.55122.29117.55118.88115.131.93%2,283
Apr 24, 2026119.35121.45115.84116.64112.96-2.04%1,172
Apr 23, 2026116.15121.26116.15119.07115.31-6.79%43,229
Apr 22, 2026125.56127.81125.51127.74123.71-1.72%287
Apr 21, 2026129.51131.32128.81129.97125.87-0.67%317
Apr 20, 2026128.53134.37128.52130.85126.720.36%727
Apr 17, 2026132.76138.24130.38130.38126.270.11%1,306
Apr 16, 2026129.35131.21126.00130.24126.130.73%293
Apr 15, 2026122.76129.30122.76129.30125.215.40%1,628
Apr 14, 2026121.91126.98121.91122.67118.803.30%854