Capgemini SE (CAPMF)
OTC: CAPMF
· Real-Time Price · USD
147.12
-0.66 (-0.44%)
At close: Sep 05, 2025, 3:14 PM
147.78
0.45%
After-hours: Sep 03, 2025, 08:00 PM EDT
CAPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 150.85 | 151.15 | 141.78 | 147.12 | 147.12 | -0.45% | 2,455 |
| Sep 4, 2025 | 149.95 | 149.95 | 140.00 | 147.78 | 147.78 | 1.43% | 2,103 |
| Sep 3, 2025 | 144.48 | 146.91 | 137.95 | 145.70 | 145.70 | 2.75% | 1,500 |
| Sep 2, 2025 | 136.99 | 145.40 | 136.83 | 141.80 | 141.80 | -3.16% | 3,400 |
| Aug 29, 2025 | 148.68 | 148.68 | 141.14 | 146.42 | 146.42 | -0.22% | 1,500 |
| Aug 28, 2025 | 152.35 | 152.35 | 142.25 | 146.75 | 146.75 | -0.31% | 1,847 |
| Aug 27, 2025 | 139.28 | 148.56 | 138.85 | 147.20 | 147.20 | -0.90% | 1,135 |
| Aug 26, 2025 | 147.45 | 148.54 | 141.16 | 148.54 | 148.54 | -0.59% | 3,000 |
| Aug 25, 2025 | 154.85 | 154.85 | 142.94 | 149.42 | 149.42 | -1.57% | 2,145 |
| Aug 22, 2025 | 150.30 | 152.30 | 143.41 | 151.80 | 151.80 | 0.94% | 1,800 |
| Aug 21, 2025 | 146.65 | 150.39 | 142.50 | 150.39 | 150.39 | 3.82% | 1,400 |
| Aug 20, 2025 | 145.08 | 153.65 | 144.35 | 144.85 | 144.85 | -2.13% | 2,418 |
| Aug 19, 2025 | 153.00 | 153.00 | 143.75 | 148.01 | 148.01 | 0.04% | 4,100 |
| Aug 18, 2025 | 143.85 | 148.80 | 138.76 | 147.95 | 147.95 | 1.09% | 4,940 |
| Aug 15, 2025 | 148.03 | 148.10 | 141.96 | 146.36 | 146.36 | 1.53% | 2,218 |
| Aug 14, 2025 | 150.56 | 150.56 | 141.44 | 144.16 | 144.16 | -0.28% | 2,400 |
| 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 |