Capgemini SE (CGEMY)
OTC: CGEMY
· Real-Time Price · USD
29.29
-0.54 (-1.81%)
At close: Sep 09, 2025, 3:58 PM
CGEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.59 | 29.97 | 29.57 | 29.83 | 29.88 | 2.05% | 278,415 |
| Sep 5, 2025 | 29.01 | 29.36 | 28.99 | 29.23 | 29.23 | 2.63% | 153,600 |
| 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 | -2.71% | 297,748 |
| Aug 29, 2025 | 28.53 | 28.57 | 28.31 | 28.38 | 28.38 | -1.94% | 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% | 191,700 |
| 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% | 423,400 |
| 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% | 225,200 |
| Aug 20, 2025 | 29.30 | 29.57 | 29.27 | 29.41 | 29.41 | 0.17% | 140,000 |
| Aug 19, 2025 | 29.11 | 29.59 | 29.11 | 29.36 | 29.36 | 2.48% | 215,500 |
| 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% | 495,000 |
| Aug 14, 2025 | 28.63 | 28.63 | 28.31 | 28.38 | 28.38 | -1.60% | 984,500 |
| Aug 13, 2025 | 28.46 | 28.89 | 28.46 | 28.84 | 28.84 | 2.16% | 184,000 |
| Aug 12, 2025 | 28.04 | 28.36 | 28.03 | 28.23 | 28.23 | -1.16% | 366,400 |
| Aug 11, 2025 | 28.96 | 29.01 | 28.56 | 28.56 | 28.56 | -2.26% | 296,905 |