Capgemini SE (CAPMF)
OTC: CAPMF
· Real-Time Price · USD
148.02
3.45 (2.38%)
At close: Aug 14, 2025, 3:49 PM
144.16
-2.61%
After-hours: Aug 13, 2025, 08:00 PM EDT
CAPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 150.56 | 150.56 | 141.44 | 144.16 | 144.16 | -0.28% | 2,398 |
| Aug 13, 2025 | 140.82 | 148.40 | 139.60 | 144.57 | 144.57 | 1.40% | 1,201 |
| Aug 12, 2025 | 147.40 | 147.40 | 137.90 | 142.57 | 142.57 | 1.26% | 1,200 |
| Aug 11, 2025 | 143.24 | 150.66 | 140.00 | 140.80 | 140.80 | -3.75% | 1,037 |
| Aug 8, 2025 | 145.44 | 150.12 | 141.18 | 146.29 | 146.29 | 0.65% | 1,623 |
| Aug 7, 2025 | 152.06 | 152.06 | 141.25 | 145.35 | 145.35 | 1.53% | 2,700 |
| Aug 6, 2025 | 138.64 | 148.32 | 138.64 | 143.16 | 143.16 | -4.38% | 6,330 |
| Aug 5, 2025 | 142.57 | 151.76 | 141.00 | 149.72 | 149.72 | 3.40% | 1,544 |
| Aug 4, 2025 | 145.44 | 149.53 | 140.00 | 144.79 | 144.79 | -2.92% | 2,100 |
| Aug 1, 2025 | 150.00 | 150.00 | 141.37 | 149.15 | 149.15 | 2.33% | 1,709 |
| Jul 31, 2025 | 150.00 | 156.32 | 145.75 | 145.75 | 145.75 | -4.69% | 1,220 |
| Jul 30, 2025 | 159.75 | 159.75 | 151.52 | 152.93 | 152.93 | -2.75% | 800 |
| Jul 29, 2025 | 157.52 | 161.41 | 153.34 | 157.26 | 157.26 | -1.36% | 1,000 |
| Jul 28, 2025 | 154.75 | 163.70 | 154.75 | 159.43 | 159.43 | 3.52% | 1,000 |
| Jul 25, 2025 | 157.98 | 161.95 | 153.51 | 154.01 | 154.01 | -1.22% | 900 |
| Jul 24, 2025 | 155.91 | 163.80 | 155.91 | 155.91 | 155.91 | -6.21% | 1,139 |
| Jul 23, 2025 | 166.25 | 166.25 | 156.50 | 166.23 | 166.23 | 3.78% | 627 |
| Jul 22, 2025 | 165.72 | 165.72 | 155.26 | 160.17 | 160.17 | 1.53% | 900 |
| Jul 21, 2025 | 157.34 | 165.70 | 157.34 | 157.75 | 157.75 | -3.17% | 831 |
| Jul 18, 2025 | 158.31 | 168.08 | 158.31 | 162.91 | 162.91 | 1.68% | 533 |