Capgemini SE (CGEMY)
OTCMKTS · Delayed Price · Currency is USD
29.29
+0.14 (0.48%)
Oct 6, 2025, 3:59 PM EDT
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 28.88 | 29.32 | 28.72 | 29.28 | 29.28 | 0.55% | 992,404 |
| Oct 3, 2025 | 29.06 | 29.20 | 29.01 | 29.12 | 29.12 | -0.65% | 134,642 |
| Oct 2, 2025 | 29.27 | 29.32 | 28.95 | 29.31 | 29.31 | 0.96% | 82,201 |
| Oct 1, 2025 | 29.07 | 29.22 | 28.89 | 29.03 | 29.03 | -0.03% | 122,556 |
| Sep 30, 2025 | 28.74 | 29.09 | 28.71 | 29.04 | 29.04 | 2.25% | 197,104 |
| Sep 29, 2025 | 28.15 | 28.52 | 28.14 | 28.40 | 28.40 | 2.34% | 818,317 |
| Sep 26, 2025 | 27.65 | 27.83 | 27.50 | 27.75 | 27.75 | -2.32% | 481,569 |
| Sep 25, 2025 | 28.35 | 28.56 | 28.22 | 28.41 | 28.41 | -0.66% | 809,520 |
| Sep 24, 2025 | 28.50 | 28.72 | 28.41 | 28.60 | 28.60 | -1.58% | 296,676 |
| Sep 23, 2025 | 29.36 | 29.46 | 28.99 | 29.06 | 29.06 | 0.73% | 151,691 |
| Sep 22, 2025 | 28.51 | 28.86 | 28.45 | 28.85 | 28.85 | -0.96% | 542,840 |
| Sep 19, 2025 | 29.03 | 29.30 | 28.98 | 29.13 | 29.13 | -2.61% | 219,108 |
| Sep 18, 2025 | 30.00 | 30.00 | 29.69 | 29.91 | 29.91 | 2.61% | 265,442 |
| Sep 17, 2025 | 28.97 | 29.41 | 28.97 | 29.15 | 29.15 | -0.34% | 118,158 |
| Sep 16, 2025 | 29.07 | 29.27 | 29.00 | 29.25 | 29.25 | 2.31% | 308,676 |
| Sep 15, 2025 | 28.63 | 28.77 | 28.39 | 28.59 | 28.59 | -1.58% | 2,008,408 |
| Sep 12, 2025 | 28.86 | 29.12 | 28.78 | 29.05 | 29.05 | 1.33% | 172,753 |
| Sep 11, 2025 | 28.71 | 28.72 | 28.38 | 28.67 | 28.67 | 0.35% | 317,293 |
| Sep 10, 2025 | 28.97 | 29.01 | 28.54 | 28.57 | 28.57 | -2.46% | 787,314 |
| Sep 9, 2025 | 29.51 | 29.74 | 29.23 | 29.29 | 29.29 | -1.81% | 127,670 |
| Sep 8, 2025 | 29.59 | 29.97 | 29.57 | 29.83 | 29.83 | 2.05% | 278,415 |
| Sep 5, 2025 | 29.01 | 29.36 | 28.99 | 29.23 | 29.23 | 2.63% | 153,596 |
| Sep 4, 2025 | 28.56 | 28.57 | 28.35 | 28.48 | 28.48 | 0.11% | 1,109,800 |
| Sep 3, 2025 | 28.03 | 28.47 | 27.94 | 28.45 | 28.45 | 3.04% | 1,408,531 |
| Sep 2, 2025 | 27.85 | 28.00 | 27.46 | 27.61 | 27.61 | -2.68% | 297,748 |
| Aug 29, 2025 | 28.53 | 28.57 | 28.31 | 28.37 | 28.37 | -1.97% | 286,719 |
| Aug 28, 2025 | 28.98 | 29.10 | 28.83 | 28.94 | 28.94 | 0.52% | 980,610 |
| Aug 27, 2025 | 28.53 | 28.87 | 28.52 | 28.79 | 28.79 | 0.95% | 191,652 |
| Aug 26, 2025 | 28.50 | 28.69 | 28.40 | 28.52 | 28.52 | -0.66% | 187,929 |
| Aug 25, 2025 | 29.53 | 29.55 | 28.66 | 28.71 | 28.71 | -2.84% | 423,354 |
| Aug 22, 2025 | 29.12 | 29.66 | 29.09 | 29.55 | 29.55 | 2.11% | 156,839 |
| Aug 21, 2025 | 29.00 | 29.00 | 28.78 | 28.94 | 28.94 | -1.60% | 225,184 |
| Aug 20, 2025 | 29.30 | 29.57 | 29.27 | 29.41 | 29.41 | 0.27% | 139,969 |
| Aug 19, 2025 | 29.11 | 29.59 | 29.11 | 29.33 | 29.33 | 2.37% | 215,471 |
| Aug 18, 2025 | 28.45 | 28.65 | 28.44 | 28.65 | 28.65 | -0.69% | 465,944 |
| Aug 15, 2025 | 28.67 | 28.89 | 28.60 | 28.85 | 28.85 | 1.66% | 494,967 |
| Aug 14, 2025 | 28.63 | 28.63 | 28.31 | 28.38 | 28.38 | -1.60% | 984,485 |
| Aug 13, 2025 | 28.46 | 28.89 | 28.46 | 28.84 | 28.84 | 2.16% | 183,967 |
| Aug 12, 2025 | 28.04 | 28.36 | 28.03 | 28.23 | 28.23 | -1.16% | 366,381 |
| Aug 11, 2025 | 28.96 | 29.01 | 28.56 | 28.56 | 28.56 | -2.26% | 296,905 |
| Aug 8, 2025 | 28.86 | 29.31 | 28.81 | 29.22 | 29.22 | 1.74% | 216,836 |
| Aug 7, 2025 | 28.92 | 29.00 | 28.56 | 28.72 | 28.72 | 1.80% | 485,789 |
| Aug 6, 2025 | 28.50 | 28.50 | 28.04 | 28.21 | 28.21 | -1.63% | 99,660 |
| Aug 5, 2025 | 29.17 | 29.17 | 28.65 | 28.68 | 28.68 | 0.35% | 178,407 |
| Aug 4, 2025 | 28.67 | 28.73 | 28.43 | 28.58 | 28.58 | -0.73% | 257,214 |
| Aug 1, 2025 | 28.95 | 28.97 | 28.54 | 28.79 | 28.79 | -3.13% | 134,848 |
| Jul 31, 2025 | 30.22 | 30.24 | 29.68 | 29.72 | 29.72 | -1.39% | 228,383 |
| Jul 30, 2025 | 30.61 | 30.62 | 30.12 | 30.14 | 30.14 | -2.43% | 137,872 |
| Jul 29, 2025 | 31.09 | 31.19 | 30.79 | 30.89 | 30.89 | -1.18% | 384,885 |
| Jul 28, 2025 | 31.48 | 31.50 | 31.17 | 31.26 | 31.26 | -0.76% | 1,550,662 |