Skip to main content
logo
Capgemini SE (CGEMY)
OTCMKTS · Delayed Price · Currency is USD
23.86
-0.12 (-0.50%)
Apr 7, 2026, 3:59 PM EST

CGEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202623.8924.0123.4523.8423.84-0.58%455,122
Apr 6, 202623.8224.0323.1323.9823.980.97%342,544
Apr 2, 202623.1123.8223.1123.7523.750.98%208,111
Apr 1, 202623.6123.6423.3123.5223.52-0.13%319,690
Mar 31, 202623.2223.5723.0323.5523.555.99%317,540
Mar 30, 202622.0222.4821.9922.2222.221.05%324,718
Mar 27, 202622.3822.3821.9421.9921.99-0.41%208,870
Mar 26, 202622.0622.5422.0522.0822.08-1.82%308,552
Mar 25, 202622.6322.6722.0922.4922.490.81%295,864
Mar 24, 202622.3622.4522.0022.3122.31-2.83%317,069
Mar 23, 202623.0523.2322.7522.9622.961.41%238,127
Mar 20, 202622.5322.9422.4522.6422.64-3.54%399,083
Mar 19, 202623.2423.6623.1823.4723.47-0.68%304,024
Mar 18, 202624.1324.3923.6323.6323.63-2.40%158,489
Mar 17, 202624.3424.4224.1024.2124.210.12%223,226
Mar 16, 202623.9424.3623.8924.1824.18-1.87%365,481
Mar 13, 202624.9525.1724.4624.6424.64-0.40%262,691
Mar 12, 202624.8625.2024.6524.7424.74-0.32%1,292,325
Mar 11, 202624.7425.1224.5724.8224.822.65%162,973
Mar 10, 202624.9925.0224.1724.1824.18-5.10%324,639
Mar 9, 202625.2025.7324.7925.4825.480.12%355,270
Mar 6, 202625.3425.6025.2825.4525.450.12%206,683
Mar 5, 202624.7525.5024.7125.4225.422.25%1,039,875
Mar 4, 202624.1724.9424.1724.8624.86-0.56%443,807
Mar 3, 202624.5125.1324.4425.0025.003.14%400,333
Mar 2, 202624.6424.9324.0524.2424.24-4.00%295,736
Feb 27, 202624.9025.2824.5325.2525.252.48%275,708
Feb 26, 202624.3524.7324.2924.6424.643.23%323,278
Feb 25, 202623.9524.0323.7823.8723.87-0.62%189,325
Feb 24, 202623.5224.1823.5124.0224.020.59%588,746
Feb 23, 202624.4824.4823.7923.8823.88-3.20%541,829
Feb 20, 202624.4824.9424.4324.6724.671.31%533,356
Feb 19, 202624.5124.5424.2024.3524.35-1.26%277,696
Feb 18, 202624.2524.9024.2524.6624.660.53%291,085
Feb 17, 202624.5724.7424.1824.5324.53-1.49%538,881
Feb 13, 202624.9025.0124.4124.9024.906.73%2,055,268
Feb 12, 202624.2624.3823.0623.3323.33-6.15%1,410,081
Feb 11, 202625.0925.3624.7024.8624.86-7.45%172,157
Feb 10, 202626.8527.0726.8226.8626.86-0.59%280,233
Feb 9, 202626.9127.1126.7727.0227.02-1.21%368,719
Feb 6, 202627.1627.4726.8127.3527.35-0.65%294,061
Feb 5, 202627.7728.0227.4627.5327.53-2.55%653,888
Feb 4, 202627.4128.3827.3228.2528.25-2.25%327,643
Feb 3, 202629.5129.5128.5128.9028.90-8.98%357,920
Feb 2, 202631.5331.8231.4831.7531.752.32%258,153
Jan 30, 202631.0831.2130.8631.0331.030.78%623,402
Jan 29, 202631.0031.0230.2830.7930.79-2.04%129,971
Jan 28, 202631.6731.6731.1631.4331.43-2.33%208,786
Jan 27, 202632.0032.3031.7032.1832.18-0.74%128,656
Jan 26, 202632.4032.5632.2832.4232.420.53%173,548