Capgemini SE (CGEMY)
OTCMKTS
· Delayed Price · Currency is USD
23.23
-0.58 (-2.44%)
Apr 28, 2026, 3:50 PM EST
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.14 | 23.34 | 23.12 | 23.23 | 23.23 | -2.44% | 158,452 |
| Apr 27, 2026 | 23.64 | 23.96 | 23.64 | 23.81 | 23.81 | 2.15% | 180,156 |
| Apr 24, 2026 | 23.17 | 23.33 | 22.94 | 23.31 | 23.31 | 0.04% | 108,935 |
| Apr 23, 2026 | 23.77 | 23.77 | 23.10 | 23.30 | 23.30 | -6.73% | 438,622 |
| Apr 22, 2026 | 25.03 | 25.19 | 24.85 | 24.98 | 24.98 | -2.08% | 342,903 |
| Apr 21, 2026 | 25.74 | 25.98 | 25.48 | 25.51 | 25.51 | -0.86% | 115,601 |
| Apr 20, 2026 | 25.59 | 25.82 | 25.55 | 25.73 | 25.73 | -0.50% | 139,702 |
| Apr 17, 2026 | 26.47 | 26.47 | 25.82 | 25.86 | 25.86 | 1.13% | 166,523 |
| Apr 16, 2026 | 25.78 | 25.84 | 25.49 | 25.57 | 25.57 | 1.91% | 114,344 |
| Apr 15, 2026 | 24.60 | 25.10 | 24.60 | 25.09 | 25.09 | 1.83% | 151,075 |
| Apr 14, 2026 | 24.54 | 24.74 | 24.45 | 24.64 | 24.64 | 1.78% | 203,872 |
| Apr 13, 2026 | 23.39 | 24.26 | 23.39 | 24.21 | 24.21 | 3.11% | 1,286,874 |
| Apr 10, 2026 | 23.69 | 23.70 | 23.33 | 23.48 | 23.48 | 1.69% | 186,723 |
| Apr 9, 2026 | 23.36 | 23.39 | 22.48 | 23.09 | 23.09 | -3.79% | 488,723 |
| Apr 8, 2026 | 24.72 | 24.72 | 23.82 | 24.00 | 24.00 | 0.67% | 326,367 |
| Apr 7, 2026 | 23.89 | 24.01 | 23.45 | 23.84 | 23.84 | -0.58% | 455,122 |
| Apr 6, 2026 | 23.82 | 24.03 | 23.13 | 23.98 | 23.98 | 0.97% | 342,544 |
| Apr 2, 2026 | 23.11 | 23.82 | 23.11 | 23.75 | 23.75 | 0.98% | 208,111 |
| Apr 1, 2026 | 23.61 | 23.64 | 23.31 | 23.52 | 23.52 | -0.13% | 319,690 |
| Mar 31, 2026 | 23.22 | 23.57 | 23.03 | 23.55 | 23.55 | 5.99% | 317,540 |
| Mar 30, 2026 | 22.02 | 22.48 | 21.99 | 22.22 | 22.22 | 1.05% | 324,718 |
| Mar 27, 2026 | 22.38 | 22.38 | 21.94 | 21.99 | 21.99 | -0.41% | 208,870 |
| Mar 26, 2026 | 22.06 | 22.54 | 22.05 | 22.08 | 22.08 | -1.82% | 308,552 |
| Mar 25, 2026 | 22.63 | 22.67 | 22.09 | 22.49 | 22.49 | 0.81% | 295,864 |
| Mar 24, 2026 | 22.36 | 22.45 | 22.00 | 22.31 | 22.31 | -2.83% | 317,069 |
| Mar 23, 2026 | 23.05 | 23.23 | 22.75 | 22.96 | 22.96 | 1.41% | 238,127 |
| Mar 20, 2026 | 22.53 | 22.94 | 22.45 | 22.64 | 22.64 | -3.54% | 399,083 |
| Mar 19, 2026 | 23.24 | 23.66 | 23.18 | 23.47 | 23.47 | -0.68% | 304,024 |
| Mar 18, 2026 | 24.13 | 24.39 | 23.63 | 23.63 | 23.63 | -2.40% | 158,489 |
| Mar 17, 2026 | 24.34 | 24.42 | 24.10 | 24.21 | 24.21 | 0.12% | 223,226 |
| Mar 16, 2026 | 23.94 | 24.36 | 23.89 | 24.18 | 24.18 | -1.87% | 365,481 |
| Mar 13, 2026 | 24.95 | 25.17 | 24.46 | 24.64 | 24.64 | -0.40% | 262,691 |
| Mar 12, 2026 | 24.86 | 25.20 | 24.65 | 24.74 | 24.74 | -0.32% | 1,292,325 |
| Mar 11, 2026 | 24.74 | 25.12 | 24.57 | 24.82 | 24.82 | 2.65% | 162,973 |
| Mar 10, 2026 | 24.99 | 25.02 | 24.17 | 24.18 | 24.18 | -5.10% | 324,639 |
| Mar 9, 2026 | 25.20 | 25.73 | 24.79 | 25.48 | 25.48 | 0.12% | 355,270 |
| 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 |