Capgemini SE (CAPMF)
OTC: CAPMF
· Real-Time Price · USD
147.01
2.70 (1.87%)
At close: Oct 03, 2025, 3:45 PM
147.01
0.00%
After-hours: Oct 02, 2025, 08:00 PM EDT
CAPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 152.45 | 152.45 | 142.02 | 147.01 | 147.01 | 1.87% | 1,644 |
| Oct 2, 2025 | 144.83 | 151.50 | 144.06 | 144.31 | 144.31 | 0.85% | 1,800 |
| Oct 1, 2025 | 143.24 | 150.70 | 142.60 | 143.10 | 143.10 | -4.91% | 1,400 |
| Sep 30, 2025 | 150.50 | 150.50 | 141.50 | 150.49 | 150.49 | 7.32% | 2,301 |
| Sep 29, 2025 | 137.63 | 147.95 | 137.63 | 140.22 | 140.22 | 0.82% | 59,229 |
| Sep 26, 2025 | 145.47 | 145.47 | 136.60 | 139.08 | 139.08 | -0.34% | 1,900 |
| 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 |
Page 1 of 136