Capgemini SE (CAPMF)
OTC: CAPMF
· Real-Time Price · USD
138.68
-22.22 (-13.81%)
At close: Sep 26, 2025, 3:58 PM
138.68
0.00%
Pre-market: Sep 26, 2025, 11:04 AM EDT
CAPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 138.68 | 138.68 | 138.68 | 138.68 | 139.08 | -0.62% | 1,884 |
| Sep 25, 2025 | 143.79 | 147.36 | 139.30 | 139.55 | 139.55 | -1.41% | 2,200 |
| Sep 24, 2025 | 141.73 | 149.50 | 141.55 | 141.55 | 141.55 | -4.33% | 1,300 |
| Sep 23, 2025 | 154.28 | 154.28 | 144.12 | 147.96 | 147.96 | 0.47% | 1,400 |
| Sep 22, 2025 | 142.05 | 148.15 | 142.05 | 147.27 | 147.27 | -0.05% | 3,700 |
| Sep 19, 2025 | 142.26 | 151.43 | 142.26 | 147.35 | 147.35 | -0.67% | 1,119 |
| Sep 18, 2025 | 148.45 | 155.01 | 147.55 | 148.35 | 148.35 | 1.12% | 1,430 |
| Sep 17, 2025 | 142.99 | 150.65 | 141.78 | 146.70 | 146.70 | -0.88% | 1,600 |
| Sep 16, 2025 | 152.45 | 152.45 | 144.04 | 148.00 | 148.00 | -0.07% | 913 |
| Sep 15, 2025 | 149.47 | 149.85 | 141.57 | 148.10 | 148.10 | 5.00% | 5,234 |
| Sep 12, 2025 | 139.94 | 150.00 | 139.94 | 141.05 | 141.05 | 0.14% | 2,200 |
| Sep 11, 2025 | 139.85 | 149.00 | 139.85 | 140.85 | 140.85 | -4.85% | 2,800 |
| Sep 10, 2025 | 150.55 | 151.05 | 142.45 | 148.03 | 148.03 | -0.36% | 2,531 |
| Sep 9, 2025 | 154.60 | 154.60 | 145.74 | 148.57 | 148.57 | -0.74% | 2,028 |
| Sep 8, 2025 | 152.53 | 153.74 | 146.46 | 149.68 | 149.68 | 1.74% | 9,326 |
| Sep 5, 2025 | 150.85 | 151.15 | 141.78 | 147.12 | 147.12 | -0.45% | 2,500 |
| 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 |