Capgemini Se (OP:CAPMF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	166.16	174.00	165.69	170.46	2,404	+5.64(+3.42%)
Dec 04, 2025	165.22	173.45	162.86	164.82	1,817	+1.84(+1.13%)
Dec 03, 2025	153.13	163.90	153.13	162.98	3,540	+3.50(+2.19%)
Dec 02, 2025	159.85	165.75	156.26	159.49	2,216	+2.10(+1.33%)
Dec 01, 2025	154.30	163.05	154.30	157.38	1,003	+2.53(+1.63%)
Nov 28, 2025	157.79	159.37	151.40	154.85	1,188	+2.65(+1.74%)
Nov 26, 2025	160.00	160.00	152.20	152.20	1,985	+3.22(+2.16%)
Nov 25, 2025	157.88	160.00	148.98	148.98	7,599	-9.63(-6.07%)
Nov 24, 2025	151.35	158.80	150.60	158.61	2,128	+4.03(+2.61%)
Nov 21, 2025	145.69	155.69	145.26	154.58	1,425	+3.91(+2.60%)
Nov 20, 2025	144.72	154.26	142.72	150.67	2,850	+7.46(+5.21%)
Nov 19, 2025	148.91	153.44	142.18	143.21	1,475	-0.62(-0.43%)
Nov 18, 2025	145.50	155.00	143.83	143.83	741	-10.54(-6.83%)
Nov 17, 2025	159.60	159.60	150.35	154.37	3,169	-4.36(-2.75%)
Nov 14, 2025	160.00	160.00	149.16	158.73	2,302	+2.98(+1.91%)
Nov 13, 2025	159.28	159.75	151.53	155.75	1,481	+3.10(+2.03%)
Nov 12, 2025	157.22	159.75	152.65	152.65	659	+0.30(+0.19%)
Nov 11, 2025	150.16	156.22	148.05	152.35	693	-1.84(-1.20%)
Nov 10, 2025	149.53	154.20	144.95	154.20	2,740	+15.26(+10.98%)
Nov 07, 2025	143.00	148.73	138.44	138.94	1,645	-11.14(-7.42%)
Nov 06, 2025	146.18	152.15	141.45	150.08	2,470	+7.39(+5.18%)
Nov 05, 2025	154.35	154.60	142.69	142.69	3,465	-6.31(-4.23%)
Nov 04, 2025	144.15	152.55	144.15	149.00	2,540	+2.39(+1.63%)
Nov 03, 2025	156.45	156.45	146.61	146.61	3,475	-9.27(-5.95%)
Oct 31, 2025	148.73	157.22	146.78	155.88	1,492	+2.27(+1.48%)
Oct 30, 2025	151.21	158.90	147.47	153.62	1,102	+3.77(+2.51%)
Oct 29, 2025	159.04	159.75	149.85	149.85	723	-4.66(-3.02%)
Oct 28, 2025	151.67	160.00	150.48	154.51	1,210	+9.34(+6.43%)
Oct 27, 2025	146.84	151.73	145.17	145.17	3,059	-6.08(-4.02%)
Oct 24, 2025	147.70	151.75	145.10	151.25	1,065	+3.62(+2.46%)
Oct 23, 2025	144.25	151.00	143.75	147.62	1,457	+1.60(+1.10%)
Oct 22, 2025	145.18	151.75	145.18	146.02	610	-4.98(-3.30%)
Oct 21, 2025	150.00	151.30	145.14	151.00	805	+2.96(+2.00%)
Oct 20, 2025	140.13	148.10	138.87	148.04	3,044	+0.48(+0.33%)
Oct 17, 2025	144.64	147.56	135.95	147.56	1,997	+0.85(+0.58%)
Oct 16, 2025	147.89	149.45	138.72	146.71	1,967	+9.47(+6.90%)
Oct 15, 2025	148.60	148.60	137.24	137.24	1,301	-3.55(-2.52%)
Oct 14, 2025	136.68	141.69	134.50	140.79	1,653	+2.61(+1.89%)
Oct 13, 2025	137.07	143.75	137.07	138.18	6,044	-2.72(-1.93%)
Oct 10, 2025	147.75	147.75	138.24	140.90	2,353	-2.06(-1.44%)
Oct 09, 2025	139.63	146.97	139.35	142.96	1,269	-4.39(-2.98%)
Oct 08, 2025	142.45	149.86	141.00	147.35	582	+3.57(+2.48%)
Oct 07, 2025	150.85	151.00	142.78	143.78	1,584	+0.54(+0.38%)
Oct 06, 2025	147.04	148.00	142.42	143.24	2,731	-3.77(-2.56%)
Oct 03, 2025	142.02	152.45	142.02	147.01	1,644	+2.70(+1.87%)
Oct 02, 2025	144.83	151.50	144.06	144.31	1,790	+1.21(+0.85%)