Capgemini SE (CGEMY)
OTCMKTS · Delayed Price · Currency is USD
29.80
+0.38 (1.27%)
Oct 27, 2025, 3:50 PM EDT

Capgemini SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202529.7730.1629.6929.75-1.09%19,255
Oct 24, 202529.9129.9129.4029.4329.430.29%96,562
Oct 23, 202529.3829.4529.2329.3429.34-1.71%374,608
Oct 22, 202529.5230.0029.5229.8529.85-0.37%105,731
Oct 21, 202529.3330.2529.2729.9629.964.35%157,622
Oct 20, 202528.5328.7628.4328.7128.710.63%101,145
Oct 17, 202528.2028.5728.1428.5328.530.53%134,083
Oct 16, 202528.5028.5828.0728.3828.380.07%801,810
Oct 15, 202528.4728.5828.1428.3628.362.46%159,596
Oct 14, 202527.3627.8927.3627.6827.68-0.75%246,038
Oct 13, 202527.6927.9027.5427.8927.891.12%341,773
Oct 10, 202528.4828.4827.5827.5827.58-2.27%349,899
Oct 9, 202528.2828.3528.0928.2228.22-0.42%613,052
Oct 8, 202528.6728.7728.2128.3428.34-2.34%246,053
Oct 7, 202529.0829.2128.9429.0229.02-0.89%756,175
Oct 6, 202528.8829.3228.7229.2829.280.55%993,477
Oct 3, 202529.0629.2029.0129.1229.12-0.65%134,642
Oct 2, 202529.2729.3228.9529.3129.310.96%82,201
Oct 1, 202529.0729.2228.8929.0329.03-0.03%122,556
Sep 30, 202528.7429.0928.7129.0429.042.25%197,104
Sep 29, 202528.1528.5228.1428.4028.402.34%818,317
Sep 26, 202527.6527.8327.5027.7527.75-2.32%481,569
Sep 25, 202528.3528.5628.2228.4128.41-0.66%809,520
Sep 24, 202528.5028.7228.4128.6028.60-1.58%296,676
Sep 23, 202529.3629.4628.9929.0629.060.73%151,691
Sep 22, 202528.5128.8628.4528.8528.85-0.96%542,840
Sep 19, 202529.0329.3028.9829.1329.13-2.61%219,108
Sep 18, 202530.0030.0029.6929.9129.912.61%265,442
Sep 17, 202528.9729.4128.9729.1529.15-0.34%118,158
Sep 16, 202529.0729.2729.0029.2529.252.31%308,676
Sep 15, 202528.6328.7728.3928.5928.59-1.58%2,008,408
Sep 12, 202528.8629.1228.7829.0529.051.33%172,753
Sep 11, 202528.7128.7228.3828.6728.670.35%317,293
Sep 10, 202528.9729.0128.5428.5728.57-2.46%787,314
Sep 9, 202529.5129.7429.2329.2929.29-1.81%127,670
Sep 8, 202529.5929.9729.5729.8329.832.05%278,415
Sep 5, 202529.0129.3628.9929.2329.232.63%153,596
Sep 4, 202528.5628.5728.3528.4828.480.11%1,109,800
Sep 3, 202528.0328.4727.9428.4528.453.04%1,408,531
Sep 2, 202527.8528.0027.4627.6127.61-2.68%297,748
Aug 29, 202528.5328.5728.3128.3728.37-1.97%286,719
Aug 28, 202528.9829.1028.8328.9428.940.52%980,610
Aug 27, 202528.5328.8728.5228.7928.790.95%191,652
Aug 26, 202528.5028.6928.4028.5228.52-0.66%187,929
Aug 25, 202529.5329.5528.6628.7128.71-2.84%423,354
Aug 22, 202529.1229.6629.0929.5529.552.11%156,839
Aug 21, 202529.0029.0028.7828.9428.94-1.60%225,184
Aug 20, 202529.3029.5729.2729.4129.410.27%139,969
Aug 19, 202529.1129.5929.1129.3329.332.37%215,471
Aug 18, 202528.4528.6528.4428.6528.65-0.69%465,944