Capgemini SE (CGEMY)
OTCMKTS
· Delayed Price · Currency is USD
25.52
+0.06 (0.24%)
Mar 9, 2026, 3:34 PM EST
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.34 | 25.60 | 25.28 | 25.45 | 25.45 | 0.12% | 206,683 |
| Mar 5, 2026 | 24.75 | 25.50 | 24.71 | 25.42 | 25.42 | 2.25% | 1,039,875 |
| Mar 4, 2026 | 24.17 | 24.94 | 24.17 | 24.86 | 24.86 | -0.56% | 443,807 |
| Mar 3, 2026 | 24.51 | 25.13 | 24.44 | 25.00 | 25.00 | 3.14% | 400,333 |
| Mar 2, 2026 | 24.64 | 24.93 | 24.05 | 24.24 | 24.24 | -4.00% | 295,736 |
| Feb 27, 2026 | 24.90 | 25.28 | 24.53 | 25.25 | 25.25 | 2.48% | 275,708 |
| Feb 26, 2026 | 24.35 | 24.73 | 24.29 | 24.64 | 24.64 | 3.23% | 323,278 |
| Feb 25, 2026 | 23.95 | 24.03 | 23.78 | 23.87 | 23.87 | -0.62% | 189,325 |
| Feb 24, 2026 | 23.52 | 24.18 | 23.51 | 24.02 | 24.02 | 0.59% | 588,746 |
| Feb 23, 2026 | 24.48 | 24.48 | 23.79 | 23.88 | 23.88 | -3.20% | 541,829 |
| Feb 20, 2026 | 24.48 | 24.94 | 24.43 | 24.67 | 24.67 | 1.31% | 533,356 |
| Feb 19, 2026 | 24.51 | 24.54 | 24.20 | 24.35 | 24.35 | -1.26% | 277,696 |
| Feb 18, 2026 | 24.25 | 24.90 | 24.25 | 24.66 | 24.66 | 0.53% | 291,085 |
| Feb 17, 2026 | 24.57 | 24.74 | 24.18 | 24.53 | 24.53 | -1.49% | 538,881 |
| Feb 13, 2026 | 24.90 | 25.01 | 24.41 | 24.90 | 24.90 | 6.73% | 2,055,268 |
| Feb 12, 2026 | 24.26 | 24.38 | 23.06 | 23.33 | 23.33 | -6.15% | 1,410,081 |
| Feb 11, 2026 | 25.09 | 25.36 | 24.70 | 24.86 | 24.86 | -7.45% | 172,157 |
| Feb 10, 2026 | 26.85 | 27.07 | 26.82 | 26.86 | 26.86 | -0.59% | 280,233 |
| Feb 9, 2026 | 26.91 | 27.11 | 26.77 | 27.02 | 27.02 | -1.21% | 368,719 |
| Feb 6, 2026 | 27.16 | 27.47 | 26.81 | 27.35 | 27.35 | -0.65% | 294,061 |
| Feb 5, 2026 | 27.77 | 28.02 | 27.46 | 27.53 | 27.53 | -2.55% | 653,888 |
| Feb 4, 2026 | 27.41 | 28.38 | 27.32 | 28.25 | 28.25 | -2.25% | 327,643 |
| Feb 3, 2026 | 29.51 | 29.51 | 28.51 | 28.90 | 28.90 | -8.98% | 357,920 |
| Feb 2, 2026 | 31.53 | 31.82 | 31.48 | 31.75 | 31.75 | 2.32% | 258,153 |
| Jan 30, 2026 | 31.08 | 31.21 | 30.86 | 31.03 | 31.03 | 0.78% | 623,402 |
| Jan 29, 2026 | 31.00 | 31.02 | 30.28 | 30.79 | 30.79 | -2.04% | 129,971 |
| Jan 28, 2026 | 31.67 | 31.67 | 31.16 | 31.43 | 31.43 | -2.33% | 208,786 |
| Jan 27, 2026 | 32.00 | 32.30 | 31.70 | 32.18 | 32.18 | -0.74% | 128,656 |
| Jan 26, 2026 | 32.40 | 32.56 | 32.28 | 32.42 | 32.42 | 0.53% | 173,548 |
| Jan 23, 2026 | 31.74 | 32.26 | 31.73 | 32.25 | 32.25 | 1.03% | 112,332 |
| Jan 22, 2026 | 31.73 | 32.19 | 31.73 | 31.92 | 31.92 | 1.27% | 108,127 |
| Jan 21, 2026 | 31.08 | 31.75 | 31.03 | 31.52 | 31.52 | 1.64% | 221,400 |
| Jan 20, 2026 | 31.28 | 31.39 | 30.95 | 31.01 | 31.01 | -5.66% | 167,431 |
| Jan 16, 2026 | 33.13 | 33.13 | 32.76 | 32.87 | 32.87 | -1.05% | 68,685 |
| Jan 15, 2026 | 33.63 | 33.66 | 33.15 | 33.22 | 33.22 | -3.32% | 354,130 |
| Jan 14, 2026 | 34.17 | 34.63 | 34.13 | 34.36 | 34.36 | 0.64% | 80,368 |
| Jan 13, 2026 | 34.36 | 34.36 | 33.87 | 34.14 | 34.14 | 1.16% | 60,815 |
| Jan 12, 2026 | 33.85 | 33.95 | 33.63 | 33.75 | 33.75 | -3.90% | 84,205 |
| Jan 9, 2026 | 35.26 | 35.27 | 34.78 | 35.12 | 35.12 | 1.83% | 68,133 |
| Jan 8, 2026 | 33.85 | 34.49 | 33.85 | 34.49 | 34.49 | 0.09% | 69,257 |
| Jan 7, 2026 | 34.23 | 34.66 | 34.05 | 34.46 | 34.46 | 2.71% | 479,735 |
| Jan 6, 2026 | 32.97 | 33.65 | 32.94 | 33.55 | 33.55 | -0.62% | 88,532 |
| Jan 5, 2026 | 32.92 | 33.76 | 32.92 | 33.76 | 33.76 | 2.18% | 104,920 |
| Jan 2, 2026 | 33.61 | 33.63 | 32.68 | 33.04 | 33.04 | -0.78% | 184,355 |
| Dec 31, 2025 | 32.45 | 33.34 | 32.45 | 33.30 | 33.30 | -0.18% | 160,022 |
| Dec 30, 2025 | 33.44 | 33.60 | 33.19 | 33.36 | 33.36 | -0.54% | 1,512,944 |
| Dec 29, 2025 | 33.54 | 33.60 | 33.23 | 33.54 | 33.54 | 0.72% | 110,476 |
| Dec 26, 2025 | 34.55 | 34.55 | 33.00 | 33.30 | 33.30 | 0.09% | 133,273 |
| Dec 24, 2025 | 34.02 | 34.02 | 32.62 | 33.27 | 33.27 | 0.09% | 494,794 |
| Dec 23, 2025 | 33.50 | 33.50 | 33.15 | 33.24 | 33.24 | -1.66% | 906,521 |
| Dec 22, 2025 | 34.17 | 34.17 | 33.74 | 33.80 | 33.80 | -0.71% | 1,042,050 |
| Dec 19, 2025 | 34.16 | 34.20 | 33.99 | 34.04 | 34.04 | -0.96% | 1,386,408 |
| Dec 18, 2025 | 34.16 | 34.67 | 34.16 | 34.37 | 34.37 | -0.55% | 104,371 |
| Dec 17, 2025 | 34.24 | 34.75 | 34.24 | 34.56 | 34.56 | -0.20% | 84,074 |
| Dec 16, 2025 | 35.11 | 35.11 | 34.59 | 34.63 | 34.63 | -0.94% | 93,978 |
| Dec 15, 2025 | 35.21 | 35.39 | 34.80 | 34.96 | 34.96 | 0.87% | 182,783 |
| Dec 12, 2025 | 35.25 | 35.41 | 34.54 | 34.66 | 34.66 | -3.21% | 211,980 |
| Dec 11, 2025 | 35.31 | 35.90 | 35.30 | 35.81 | 35.81 | 4.31% | 225,720 |
| Dec 10, 2025 | 33.94 | 34.41 | 33.92 | 34.33 | 34.33 | 0.47% | 135,058 |
| Dec 9, 2025 | 34.10 | 34.40 | 34.04 | 34.17 | 34.17 | 1.29% | 76,718 |
| Dec 8, 2025 | 33.87 | 33.97 | 33.59 | 33.74 | 33.74 | 0.52% | 172,292 |
| Dec 5, 2025 | 33.62 | 33.78 | 33.50 | 33.56 | 33.56 | 1.24% | 103,333 |
| Dec 4, 2025 | 33.56 | 33.71 | 33.02 | 33.15 | 33.15 | 3.59% | 122,604 |
| Dec 3, 2025 | 31.35 | 32.03 | 31.35 | 32.00 | 32.00 | -0.05% | 145,307 |
| Dec 2, 2025 | 32.03 | 32.08 | 31.67 | 32.02 | 32.02 | 1.19% | 166,860 |
| Dec 1, 2025 | 31.37 | 31.88 | 31.37 | 31.64 | 31.64 | 1.26% | 191,811 |
| Nov 28, 2025 | 30.75 | 31.26 | 30.69 | 31.25 | 31.25 | 1.58% | 102,430 |
| Nov 26, 2025 | 30.77 | 30.90 | 30.65 | 30.76 | 30.76 | -0.63% | 149,748 |
| Nov 25, 2025 | 30.40 | 30.99 | 30.40 | 30.96 | 30.96 | 0.90% | 187,633 |
| Nov 24, 2025 | 30.76 | 30.78 | 30.44 | 30.68 | 30.68 | 0.62% | 456,790 |
| Nov 21, 2025 | 29.60 | 30.54 | 29.58 | 30.49 | 30.49 | 5.87% | 229,683 |
| Nov 20, 2025 | 29.56 | 29.63 | 28.73 | 28.80 | 28.80 | -2.51% | 237,610 |
| Nov 19, 2025 | 29.41 | 29.60 | 29.31 | 29.54 | 29.54 | 0.14% | 151,325 |
| Nov 18, 2025 | 29.63 | 29.79 | 29.42 | 29.50 | 29.50 | -2.54% | 278,370 |
| Nov 17, 2025 | 30.46 | 30.63 | 30.18 | 30.27 | 30.27 | -2.10% | 159,772 |
| Nov 14, 2025 | 30.74 | 31.14 | 30.74 | 30.92 | 30.92 | -0.99% | 162,073 |
| Nov 13, 2025 | 31.48 | 31.56 | 31.15 | 31.23 | 31.23 | -0.11% | 365,135 |
| Nov 12, 2025 | 31.15 | 31.64 | 31.15 | 31.27 | 31.27 | 2.41% | 109,204 |
| Nov 11, 2025 | 30.26 | 30.62 | 30.23 | 30.53 | 30.53 | 2.18% | 120,199 |
| Nov 10, 2025 | 29.50 | 29.89 | 29.33 | 29.88 | 29.88 | 3.86% | 563,363 |
| Nov 7, 2025 | 28.39 | 28.77 | 28.35 | 28.77 | 28.77 | 0.03% | 133,357 |
| Nov 6, 2025 | 29.25 | 29.25 | 28.62 | 28.76 | 28.76 | -2.54% | 156,266 |
| Nov 5, 2025 | 29.57 | 29.82 | 29.31 | 29.51 | 29.51 | 1.17% | 107,447 |
| Nov 4, 2025 | 29.42 | 29.51 | 29.15 | 29.17 | 29.17 | -2.21% | 141,273 |
| Nov 3, 2025 | 29.96 | 30.09 | 29.64 | 29.83 | 29.83 | -3.02% | 211,989 |
| Oct 31, 2025 | 30.34 | 30.91 | 30.34 | 30.76 | 30.76 | 2.40% | 178,286 |
| Oct 30, 2025 | 30.31 | 30.40 | 30.01 | 30.04 | 30.04 | -2.05% | 158,412 |
| Oct 29, 2025 | 31.13 | 31.13 | 30.50 | 30.67 | 30.67 | 1.56% | 105,642 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.12 | 30.20 | 30.20 | 1.44% | 77,685 |
| Oct 27, 2025 | 29.77 | 30.16 | 29.64 | 29.77 | 29.77 | 1.17% | 127,413 |
| Oct 24, 2025 | 29.91 | 29.91 | 29.40 | 29.43 | 29.43 | 0.29% | 96,562 |
| Oct 23, 2025 | 29.38 | 29.45 | 29.23 | 29.34 | 29.34 | -1.71% | 374,608 |
| Oct 22, 2025 | 29.52 | 30.00 | 29.52 | 29.85 | 29.85 | -0.37% | 105,731 |
| Oct 21, 2025 | 29.33 | 30.25 | 29.27 | 29.96 | 29.96 | 4.35% | 157,622 |
| Oct 20, 2025 | 28.53 | 28.76 | 28.43 | 28.71 | 28.71 | 0.63% | 101,145 |
| Oct 17, 2025 | 28.20 | 28.57 | 28.14 | 28.53 | 28.53 | 0.53% | 134,083 |
| Oct 16, 2025 | 28.50 | 28.58 | 28.07 | 28.38 | 28.38 | 0.07% | 801,810 |
| Oct 15, 2025 | 28.47 | 28.58 | 28.14 | 28.36 | 28.36 | 2.46% | 159,596 |
| Oct 14, 2025 | 27.36 | 27.89 | 27.36 | 27.68 | 27.68 | -0.75% | 246,038 |
| Oct 13, 2025 | 27.69 | 27.90 | 27.54 | 27.89 | 27.89 | 1.12% | 341,773 |