Dark

CGEMY
CAPGEMINI SE UNSP/ADR
stock OTC ADR

EOD

Jul 31, 2026

23.78USD+0.977%(+0.23)82,716

Pre-market

0.00USD-100.000%(-23.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	24.0000	24.10000	23.5401	23.7800	+0.977%	82,716	0.000%
2026-07-30	23.7500	23.87000	23.4500	23.5500	-3.563%	115,785	+0.977%
2026-07-29	24.2900	24.73000	24.1300	24.4200	+5.714%	175,129	-2.621%
2026-07-28	22.3400	23.19000	22.3200	23.1000	+6.305%	236,695	+2.944%
2026-07-27	21.4300	21.73000	21.3800	21.7300	+6.808%	414,988	+9.434%
2026-07-24	20.0600	20.43000	20.0480	20.3450	+3.854%	395,876	+16.884%
2026-07-23	19.9500	19.98000	19.4200	19.5900	-2.515%	222,695	+21.388%
2026-07-22	20.5900	20.59000	20.0800	20.0953	-1.783%	97,133	+18.336%
2026-07-21	20.2500	20.60000	20.2400	20.4600	-1.965%	740,674	+16.227%
2026-07-20	20.8100	20.91000	20.4700	20.8700	-0.191%	1,386,548	+13.943%
2026-07-17	21.0000	21.11000	20.6900	20.9100	+0.288%	363,468	+13.725%
2026-07-16	21.0700	21.07000	20.6056	20.8500	-1.882%	203,192	+14.053%
2026-07-15	20.9500	21.48500	20.9500	21.2500	+3.963%	181,460	+11.906%
2026-07-14	20.1800	20.60000	20.1600	20.4400	-1.494%	246,242	+16.341%
2026-07-13	20.5400	20.95990	20.5400	20.7500	+2.570%	337,893	+14.602%
2026-07-10	20.4500	20.47000	20.1700	20.2300	-0.785%	717,486	+17.548%
2026-07-09	20.0600	20.49000	20.0000	20.3900	-1.259%	1,538,187	+16.626%
2026-07-08	20.6800	20.73000	20.5601	20.6500	-3.006%	1,057,929	+15.157%
2026-07-07	21.5000	21.51000	21.2420	21.2900	+0.425%	452,881	+11.696%
2026-07-06	20.9600	21.23000	20.8300	21.2000	+1.508%	592,427	+12.170%
2026-07-02	20.6700	20.98000	20.6700	20.8850	+1.729%	361,031	+13.862%
2026-07-01	20.1900	20.64990	20.1400	20.5300	+2.089%	129,661	+15.830%
2026-06-30	19.8800	20.12030	19.7800	20.1100	-2.568%	395,278	+18.250%
2026-06-29	20.6300	20.71000	20.4900	20.6400	+1.176%	366,519	+15.213%
2026-06-26	19.9700	20.45000	19.9600	20.4000	+2.000%	315,034	+16.569%
2026-06-25	20.1100	20.32950	20.0000	20.0000	-0.448%	293,141	+18.900%
2026-06-24	20.1100	20.40000	20.0700	20.0900	-0.199%	280,334	+18.367%
2026-06-23	20.5800	20.68000	20.0500	20.1300	+0.751%	538,271	+18.132%
2026-06-22	20.0800	20.26500	19.9100	19.9800	-2.346%	863,179	+19.019%
2026-06-18	19.9400	20.81000	19.7700	20.4600	-7.588%	478,476	+16.227%
2026-06-17	22.8000	22.82050	22.1400	22.1400	-1.905%	1,085,217	+7.407%
2026-06-16	22.5100	22.71800	22.4600	22.5700	+1.302%	188,873	+5.361%
2026-06-15	22.5200	22.58000	22.2800	22.2800	+0.135%	332,144	+6.732%
2026-06-12	21.9800	22.34000	21.9800	22.2500	-0.536%	264,838	+6.876%
2026-06-11	21.8600	22.41000	21.5400	22.3700	-1.800%	248,198	+6.303%
2026-06-10	22.6100	23.09000	22.6100	22.7800	-1.726%	159,244	+4.390%
2026-06-09	23.4701	23.84000	22.8800	23.1800	-1.151%	199,572	+2.588%
2026-06-08	23.4800	23.64000	23.3900	23.4500	+1.208%	290,503	+1.407%
2026-06-05	24.0100	24.16000	23.1000	23.1700	-3.378%	607,822	+2.633%
2026-06-04	24.3300	24.35000	23.9300	23.9800	+6.059%	725,963	-0.834%
2026-06-03	22.9800	22.99000	22.5900	22.6100	-3.541%	245,737	+5.175%
2026-06-02	23.7800	24.00000	23.2600	23.4400	-5.369%	538,344	+1.451%
2026-06-01	24.3000	24.94000	23.8300	24.7700	+5.809%	278,034	-3.997%
2026-05-29	23.0800	23.80000	23.0600	23.4100	+0.731%	182,169	+1.581%
2026-05-28	23.1000	23.64000	22.9800	23.2400	-0.980%	245,658	+2.324%
2026-05-27	23.3950	23.73050	23.1000	23.4700	-2.574%	1,062,264	+1.321%
2026-05-26	24.0900	24.66000	23.8400	24.0900	+0.669%	1,181,482	-1.287%
2026-05-22	23.8300	24.20000	23.7400	23.9300	-0.458%	131,462	-0.627%
2026-05-21	23.6600	24.08000	23.4500	24.0400	+1.306%	150,976	-1.082%
2026-05-20	23.5600	24.07500	23.4000	23.7300	-1.861%	100,094	+0.211%
2026-05-19	24.3100	24.87000	24.1100	24.1800	+2.588%	284,414	-1.654%
2026-05-18	23.0250	23.57000	22.9600	23.5700	+1.858%	278,653	+0.891%
2026-05-15	22.9100	23.27500	22.8205	23.1400	+3.488%	197,429	+2.766%
2026-05-14	22.6300	22.73000	22.3600	22.3600	-1.628%	285,551	+6.351%
2026-05-13	22.9200	22.92000	22.5300	22.7300	-2.614%	155,990	+4.619%
2026-05-12	23.2900	23.43000	23.1250	23.3400	-1.768%	529,327	+1.885%
2026-05-11	24.0400	24.05000	23.7200	23.7600	-2.623%	499,370	+0.084%
2026-05-08	24.4400	24.46000	24.0100	24.4000	+0.041%	145,120	-2.541%
2026-05-07	24.4600	24.91000	24.3900	24.3900	-0.733%	472,371	-2.501%
2026-05-06	24.9600	24.96000	24.4800	24.5700	-0.365%	528,546	-3.215%
2026-05-05	24.6700	24.70000	24.2500	24.6600	-0.283%	152,447	-3.569%
2026-05-04	24.5000	24.78000	24.4100	24.7300	+1.686%	114,195	-3.841%
2026-05-01	24.3200	24.49000	24.3030	24.3200	+0.330%	111,668	-2.220%
2026-04-30	23.9100	24.37000	23.5100	24.2400	+1.934%	190,367	-1.898%
2026-04-29	24.0900	24.09000	23.7100	23.7800	+2.368%	116,943	0.000%
2026-04-28	23.1350	23.34000	23.1200	23.2300	-2.436%	158,452	+2.368%
2026-04-27	23.6400	23.96000	23.6400	23.8100	+2.145%	180,156	-0.126%
2026-04-24	23.1700	23.32990	22.9400	23.3100	+0.043%	108,935	+2.016%
2026-04-23	23.7700	23.77000	23.0950	23.3000	-6.725%	440,975	+2.060%
2026-04-22	25.0300	25.19000	24.8500	24.9800	-2.078%	343,108	-4.804%
2026-04-21	25.7400	25.98000	25.4800	25.5100	-0.855%	117,852	-6.782%
2026-04-20	25.5900	25.82000	25.5500	25.7300	-0.503%	144,914	-7.579%
2026-04-17	26.4700	26.47000	25.8200	25.8600	+1.134%	166,523	-8.043%
2026-04-16	25.7800	25.84000	25.4901	25.5700	+1.913%	117,990	-7.000%
2026-04-15	24.6000	25.10000	24.5960	25.0900	+1.826%	151,075	-5.221%
2026-04-14	24.5400	24.74000	24.4500	24.6400	+1.776%	205,038	-3.490%
2026-04-13	23.3900	24.26000	23.3900	24.2100	+3.109%	1,290,491	-1.776%
2026-04-10	23.6900	23.70000	23.3300	23.4800	+1.689%	186,972	+1.278%
2026-04-09	23.3600	23.39000	22.4770	23.0900	-3.792%	499,480	+2.988%
2026-04-08	24.7200	24.72000	23.8200	24.0000	+0.671%	326,823	-0.917%
2026-04-07	23.8905	24.01000	23.4500	23.8400	-0.584%	458,436	-0.252%
2026-04-06	23.8200	24.03000	23.1300	23.9800	+0.968%	374,665	-0.834%
2026-04-02	23.1100	23.82000	23.1100	23.7500	+0.978%	208,759	+0.126%
2026-04-01	23.6100	23.64000	23.3100	23.5200	-0.127%	321,089	+1.105%
2026-03-31	23.2200	23.57000	23.0300	23.5500	+5.986%	347,560	+0.977%
2026-03-30	22.0200	22.48000	21.9870	22.2200	+1.046%	326,313	+7.021%
2026-03-27	22.3800	22.38000	21.9400	21.9900	-0.408%	209,146	+8.140%
2026-03-26	22.0600	22.53500	22.0500	22.0800	-1.823%	309,543	+7.699%
2026-03-25	22.6300	22.66500	22.0890	22.4900	+0.807%	295,864	+5.736%
2026-03-24	22.3600	22.45000	22.0000	22.3100	-2.831%	331,182	+6.589%
2026-03-23	23.0500	23.23000	22.7510	22.9600	+1.413%	242,633	+3.571%
2026-03-20	22.5300	22.94000	22.4460	22.6400	-3.536%	399,083	+5.035%
2026-03-19	23.2400	23.66000	23.1800	23.4700	-0.677%	304,024	+1.321%
2026-03-18	24.1300	24.39000	23.6300	23.6300	-2.396%	158,604	+0.635%
2026-03-17	24.3400	24.42000	24.0950	24.2100	+0.124%	223,226	-1.776%
2026-03-16	23.9400	24.36000	23.8900	24.1800	-1.867%	365,603	-1.654%
2026-03-13	24.9450	25.17000	24.4600	24.6400	-0.404%	266,143	-3.490%
2026-03-12	24.8600	25.20000	24.6500	24.7400	-0.322%	1,296,477	-3.880%
2026-03-11	24.7400	25.12000	24.5700	24.8200	+2.647%	165,233	-4.190%
2026-03-10	24.9900	25.02000	24.1700	24.1800	-5.102%	324,639	-1.654%
2026-03-09	25.2000	25.73400	24.7900	25.4800	+0.118%	357,202	-6.672%
2026-03-06	25.3400	25.60000	25.2805	25.4500	+0.117%	206,683	-6.562%
2026-03-05	24.7500	25.50000	24.7100	25.4203	+2.254%	1,039,875	-6.453%
2026-03-04	24.1700	24.94000	24.1700	24.8600	-0.560%	444,659	-4.344%
2026-03-03	24.5100	25.13000	24.4400	25.0000	+3.135%	400,333	-4.880%
2026-03-02	24.6400	24.93000	24.0500	24.2400	-4.000%	295,736	-1.898%
2026-02-27	24.9000	25.28000	24.5300	25.2500	+2.476%	276,819	-5.822%
2026-02-26	24.3500	24.73000	24.2900	24.6400	+3.226%	324,489	-3.490%
2026-02-25	23.9500	24.03000	23.7800	23.8700	-0.624%	190,797	-0.377%
2026-02-24	23.5200	24.18000	23.5100	24.0200	+0.586%	592,565	-0.999%
2026-02-23	24.4800	24.48000	23.7900	23.8800	-3.202%	548,937	-0.419%
2026-02-20	24.4800	24.94000	24.4300	24.6700	+1.314%	533,422	-3.608%
2026-02-19	24.5100	24.54000	24.2000	24.3500	-1.257%	277,696	-2.341%
2026-02-18	24.2499	24.90000	24.2499	24.6600	+0.530%	291,397	-3.569%
2026-02-17	24.5700	24.74000	24.1835	24.5300	-1.486%	556,694	-3.057%
2026-02-13	24.9000	25.01000	24.4060	24.9000	+6.730%	2,056,079	-4.498%
2026-02-12	24.2600	24.38000	23.0600	23.3300	-6.154%	1,410,081	+1.929%
2026-02-11	25.0900	25.35600	24.6995	24.8600	-7.446%	173,004	-4.344%
2026-02-10	26.8500	27.07000	26.8150	26.8600	-0.591%	284,235	-11.467%
2026-02-09	26.9100	27.11000	26.7700	27.0197	-1.208%	368,857	-11.990%
2026-02-06	27.1600	27.47000	26.8100	27.3500	-0.654%	295,476	-13.053%
2026-02-05	27.7700	28.02000	27.4600	27.5300	-2.549%	653,888	-13.622%
2026-02-04	27.4100	28.38000	27.3200	28.2500	-2.249%	327,643	-15.823%
2026-02-03	29.5100	29.51000	28.5100	28.9000	-8.976%	357,920	-17.716%
2026-02-02	31.5300	31.82000	31.4800	31.7500	+2.320%	258,153	-25.102%
2026-01-30	31.0760	31.20990	30.8550	31.0300	+0.779%	623,402	-23.364%
2026-01-29	31.0000	31.02000	30.2801	30.7900	-2.036%	129,971	-22.767%
2026-01-28	31.6700	31.67000	31.1595	31.4300	-2.331%	208,786	-24.340%
2026-01-27	32.0000	32.30000	31.7000	32.1800	-0.740%	128,670	-26.103%
2026-01-26	32.4000	32.56000	32.2800	32.4200	+0.527%	173,570	-26.650%
2026-01-23	31.7400	32.26000	31.7305	32.2500	+1.034%	113,865	-26.264%
2026-01-22	31.7300	32.19000	31.7300	31.9200	+1.269%	108,896	-25.501%
2026-01-21	31.0800	31.75000	31.0300	31.5200	+1.645%	221,984	-24.556%
2026-01-20	31.2800	31.39000	30.9500	31.0100	-5.659%	169,659	-23.315%
2026-01-16	33.1300	33.13000	32.7601	32.8700	-1.054%	69,236	-27.654%
2026-01-15	33.6300	33.66000	33.1500	33.2200	-3.318%	354,130	-28.417%
2026-01-14	34.1700	34.63000	34.1300	34.3600	+0.644%	81,946	-30.792%
2026-01-13	34.3600	34.36000	33.8700	34.1400	+1.156%	60,909	-30.346%
2026-01-12	33.8450	33.95000	33.6301	33.7500	-3.901%	85,102	-29.541%
2026-01-09	35.2600	35.27000	34.7801	35.1200	+1.827%	68,526	-32.289%
2026-01-08	33.8500	34.49000	33.8500	34.4900	+0.087%	70,055	-31.052%
2026-01-07	34.2300	34.66000	34.0500	34.4600	+2.712%	479,780	-30.992%
2026-01-06	32.9700	33.65000	32.9400	33.5500	-0.622%	88,780	-29.121%
2026-01-05	32.9200	33.76000	32.9200	33.7600	+2.179%	105,918	-29.562%
2026-01-02	33.6100	33.63000	32.6800	33.0400	-0.781%	184,364	-28.027%
2025-12-31	32.4500	33.33990	32.4500	33.3000	-0.180%	160,293	-28.589%
2025-12-30	33.4400	33.60000	33.1900	33.3600	-0.537%	1,513,018	-28.717%
2025-12-29	33.5400	33.59500	33.2300	33.5400	+0.721%	110,800	-29.100%
2025-12-26	34.5500	34.55000	33.0001	33.3000	+0.090%	133,273	-28.589%
2025-12-24	34.0199	34.01990	32.6200	33.2700	+0.090%	495,428	-28.524%
2025-12-23	33.4950	33.50000	33.1500	33.2400	-1.657%	906,749	-28.460%
2025-12-22	34.1700	34.17000	33.7400	33.8000	-0.705%	1,097,120	-29.645%
2025-12-19	34.1600	34.20000	33.9900	34.0399	-0.960%	1,387,392	-30.141%
2025-12-18	34.1600	34.67350	34.1600	34.3700	-0.550%	104,600	-30.812%
2025-12-17	34.2400	34.75000	34.2400	34.5600	-0.202%	86,883	-31.192%
2025-12-16	35.1100	35.11000	34.5900	34.6300	-0.944%	93,980	-31.331%
2025-12-15	35.2100	35.39400	34.8020	34.9600	+0.866%	188,255	-31.979%
2025-12-12	35.2500	35.41000	34.5380	34.6600	-3.211%	212,724	-31.391%
2025-12-11	35.3099	35.90000	35.2999	35.8100	+4.311%	225,726	-33.594%
2025-12-10	33.9400	34.41000	33.9200	34.3300	+0.468%	135,109	-30.731%
2025-12-09	34.0950	34.39990	34.0400	34.1700	+1.289%	76,718	-30.407%
2025-12-08	33.8700	33.97446	33.5850	33.7350	+0.521%	173,188	-29.509%
2025-12-05	33.6200	33.77600	33.4950	33.5600	+1.237%	104,314	-29.142%
2025-12-04	33.5600	33.71000	33.0240	33.1500	+3.594%	122,770	-28.265%
2025-12-03	31.3500	32.03000	31.3500	32.0000	-0.047%	145,721	-25.688%
2025-12-02	32.0300	32.08000	31.6700	32.0150	+1.185%	167,279	-25.722%
2025-12-01	31.3700	31.88000	31.3700	31.6400	+1.258%	192,196	-24.842%
2025-11-28	30.7500	31.26000	30.6900	31.2470	+1.583%	105,211	-23.897%
2025-11-26	30.7700	30.90250	30.6480	30.7600	-0.630%	150,848	-22.692%
2025-11-25	30.4000	30.99000	30.4000	30.9550	+0.896%	187,968	-23.179%
2025-11-24	30.7600	30.78000	30.4400	30.6800	+0.623%	457,072	-22.490%
2025-11-21	29.6000	30.54000	29.5801	30.4900	+5.868%	229,945	-22.007%
2025-11-20	29.5550	29.63000	28.7300	28.8000	-2.505%	239,212	-17.431%
2025-11-19	29.4100	29.59500	29.3100	29.5400	+0.136%	152,568	-19.499%
2025-11-18	29.6300	29.79000	29.4200	29.5000	-2.544%	278,370	-19.390%
2025-11-17	30.4600	30.62450	30.1800	30.2700	-2.102%	159,949	-21.440%
2025-11-14	30.7400	31.14000	30.7400	30.9200	-0.992%	162,194	-23.092%
2025-11-13	31.4800	31.55990	31.1500	31.2299	-0.112%	366,540	-23.855%
2025-11-12	31.1500	31.64000	31.1500	31.2650	+2.407%	109,605	-23.941%
2025-11-11	30.2601	30.62000	30.2301	30.5301	+2.176%	120,620	-22.110%
2025-11-10	29.5000	29.89000	29.3301	29.8800	+3.858%	563,459	-20.415%
2025-11-07	28.3901	28.77000	28.3501	28.7700	+0.035%	133,587	-17.344%
2025-11-06	29.2465	29.24650	28.6200	28.7600	-2.542%	157,117	-17.316%
2025-11-05	29.5700	29.81500	29.3100	29.5100	+1.166%	107,663	-19.417%
2025-11-04	29.4200	29.50990	29.1500	29.1700	-2.213%	141,909	-18.478%
2025-11-03	30.0900	30.09000	29.6400	29.8300	-3.024%	212,463	-20.282%
2025-10-31	30.3400	30.90950	30.3400	30.7601	+2.397%	183,618	-22.692%
2025-10-30	30.3100	30.39500	30.0101	30.0400	-2.054%	163,326	-20.839%
2025-10-29	31.1300	31.13000	30.5000	30.6700	+1.556%	105,707	-22.465%
2025-10-28	30.8000	30.80000	30.1200	30.2000	+1.444%	78,749	-21.258%
2025-10-27	29.7700	30.16000	29.6420	29.7700	+1.172%	127,443	-20.121%
2025-10-24	29.9100	29.91000	29.4000	29.4250	+0.290%	102,771	-19.184%
2025-10-23	29.3805	29.45000	29.2300	29.3400	-1.709%	374,610	-18.950%
2025-10-22	29.5200	30.00000	29.5200	29.8500	-0.367%	106,263	-20.335%
2025-10-21	29.3300	30.25000	29.2700	29.9600	+4.354%	158,114	-20.628%
2025-10-20	28.5300	28.76000	28.4300	28.7100	+0.631%	103,389	-17.172%
2025-10-17	28.1999	28.57000	28.1350	28.5300	+0.529%	137,186	-16.649%
2025-10-16	28.5001	28.58000	28.0700	28.3800	+0.071%	802,599	-16.209%
2025-10-15	28.4700	28.58000	28.1400	28.3600	+2.456%	161,398	-16.150%
2025-10-14	27.3600	27.89000	27.3600	27.6801	-0.753%	247,141	-14.090%
2025-10-13	27.6900	27.90000	27.5400	27.8900	+1.124%	343,546	-14.736%
2025-10-10	28.4800	28.48000	27.5800	27.5800	-2.268%	350,009	-13.778%
2025-10-09	28.2800	28.35000	28.0900	28.2200	-0.423%	613,772	-15.734%
2025-10-08	28.6700	28.76500	28.2100	28.3400	-2.343%	246,053	-16.090%
2025-10-07	29.0800	29.20990	28.9400	29.0200	-0.888%	756,175	-18.057%
2025-10-06	28.8799	29.32000	28.7200	29.2800	+0.549%	994,806	-18.784%
2025-10-03	29.0600	29.20000	29.0050	29.1200	-0.648%	135,147	-18.338%
2025-10-02	29.2700	29.32000	28.9500	29.3100	+0.965%	83,335	-18.867%
2025-10-01	29.0700	29.22000	28.8900	29.0300	-0.034%	123,483	-18.085%
2025-09-30	28.7400	29.09000	28.7101	29.0400	+2.254%	198,628	-18.113%
2025-09-29	28.1500	28.52000	28.1400	28.4000	+2.342%	819,183	-16.268%
2025-09-26	27.6500	27.83000	27.5000	27.7500	-2.323%	483,869	-14.306%
2025-09-25	28.3450	28.56000	28.2201	28.4100	-0.664%	810,631	-16.297%
2025-09-24	28.5000	28.72000	28.4100	28.6000	-1.583%	297,077	-16.853%
2025-09-23	29.3600	29.46000	28.9900	29.0600	+0.728%	152,130	-18.169%
2025-09-22	28.5100	28.86000	28.4520	28.8500	-0.961%	542,952	-17.574%
2025-09-19	29.0300	29.29990	28.9800	29.1300	-2.608%	221,283	-18.366%
2025-09-18	30.0000	30.00000	29.6895	29.9100	+2.607%	265,737	-20.495%
2025-09-17	28.9650	29.41000	28.9650	29.1500	-0.342%	118,210	-18.422%
2025-09-16	29.0700	29.27000	29.0000	29.2500	+2.308%	308,695	-18.701%
2025-09-15	28.6300	28.77250	28.3900	28.5900	-1.583%	2,036,042	-16.824%
2025-09-12	28.8550	29.12000	28.7840	29.0500	+1.325%	172,919	-18.141%
2025-09-11	28.7100	28.72000	28.3800	28.6700	+0.350%	317,365	-17.056%
2025-09-10	28.9700	29.00500	28.5400	28.5700	-2.458%	787,529	-16.766%
2025-09-09	29.5100	29.74050	29.2300	29.2900	-1.810%	142,963	-18.812%
2025-09-08	29.5900	29.97000	29.5650	29.8300	+2.052%	281,584	-20.282%
2025-09-05	29.0050	29.36100	28.9930	29.2301	+2.634%	153,620	-18.646%
2025-09-04	28.5600	28.57000	28.3500	28.4800	+0.105%	1,109,800	-16.503%
2025-09-03	28.0300	28.47000	27.9400	28.4500	+3.042%	1,408,531	-16.415%
2025-09-02	27.8500	27.99500	27.4600	27.6100	-2.679%	299,997	-13.872%
2025-08-29	28.5250	28.57000	28.3080	28.3700	-1.970%	287,319	-16.179%
2025-08-28	28.9800	29.10000	28.8300	28.9400	+0.521%	980,784	-17.830%
2025-08-27	28.5300	28.87000	28.5150	28.7900	+0.947%	192,695	-17.402%
2025-08-26	28.5000	28.69000	28.4000	28.5200	-0.662%	188,626	-16.620%
2025-08-25	29.5305	29.55000	28.6600	28.7100	-2.843%	423,690	-17.172%
2025-08-22	29.1200	29.65500	29.0900	29.5500	+2.108%	157,997	-19.526%
2025-08-21	29.0000	29.00000	28.7800	28.9400	-1.598%	225,376	-17.830%
2025-08-20	29.3000	29.57000	29.2650	29.4100	+0.273%	140,101	-19.143%
2025-08-19	29.1050	29.59000	29.1050	29.3300	+2.373%	215,862	-18.923%
2025-08-18	28.4500	28.65000	28.4400	28.6500	-0.693%	466,077	-16.998%
2025-08-15	28.6650	28.89000	28.6000	28.8500	+1.656%	494,967	-17.574%
2025-08-14	28.6300	28.63000	28.3100	28.3800	-1.595%	987,860	-16.209%
2025-08-13	28.4600	28.88900	28.4600	28.8400	+2.161%	184,193	-17.545%
2025-08-12	28.0400	28.36000	28.0300	28.2300	-1.155%	366,529	-15.763%
2025-08-11	28.9600	29.01400	28.5600	28.5600	-2.259%	297,427	-16.737%
2025-08-08	28.8600	29.31000	28.8100	29.2200	+1.741%	222,197	-18.617%
2025-08-07	28.9200	29.00000	28.5600	28.7200	+1.799%	485,940	-17.201%
2025-08-06	28.5000	28.50000	28.0400	28.2125	-1.630%	90,446	-15.711%
2025-08-05	29.1701	29.17010	28.6500	28.6800	+0.350%	180,708	-17.085%
2025-08-04	28.6700	28.73000	28.4300	28.5800	-0.729%	257,483	-16.795%
2025-08-01	28.9500	28.97000	28.5400	28.7900	-3.129%	134,848	-17.402%
2025-07-31	30.2200	30.24010	29.6800	29.7200	-1.393%	231,072	-19.987%
2025-07-30	30.6100	30.61600	30.1200	30.1400	-2.428%	143,530	-21.102%
2025-07-29	31.0900	31.19000	30.7900	30.8900	-1.184%	384,885	-23.017%
2025-07-28	31.4800	31.50000	31.1701	31.2600	-0.762%	1,529,508	-23.928%
2025-07-25	31.1800	31.56000	31.1800	31.5000	-0.505%	204,754	-24.508%
2025-07-24	31.6300	31.86000	31.5375	31.6600	-2.404%	152,113	-24.889%
2025-07-23	32.3675	32.44000	32.2800	32.4400	+2.238%	50,709	-26.695%
2025-07-22	31.6800	31.89000	31.5400	31.7300	-0.471%	174,812	-25.055%
2025-07-21	31.6900	31.98990	31.6900	31.8800	-0.094%	442,777	-25.408%
2025-07-18	32.3001	32.31500	31.8700	31.9100	+0.220%	1,083,624	-25.478%
2025-07-17	31.6535	31.96000	31.6535	31.8400	-0.438%	363,118	-25.314%
2025-07-16	31.6765	32.13000	31.6100	31.9800	+0.661%	267,262	-25.641%
2025-07-15	32.3799	32.40000	31.6000	31.7700	-0.905%	288,243	-25.150%
2025-07-14	32.3200	32.32000	31.9401	32.0600	-2.196%	238,359	-25.827%
2025-07-11	33.0700	33.14500	32.7350	32.7800	-3.560%	130,849	-27.456%
2025-07-10	34.2450	34.26000	33.7500	33.9900	-0.614%	252,531	-30.038%
2025-07-09	33.8600	34.20000	33.7558	34.2000	+2.334%	936,308	-30.468%
2025-07-08	32.9800	33.53000	32.8235	33.4200	+4.112%	1,566,440	-28.845%
2025-07-07	32.1300	32.38000	31.8600	32.1000	-6.387%	1,145,648	-25.919%
2025-07-03	34.2100	34.44000	34.1925	34.2900	+0.146%	57,950	-30.650%
2025-07-02	33.9400	34.31000	33.8400	34.2400	+0.029%	94,713	-30.549%
2025-07-01	33.9820	34.28000	33.9800	34.2300	-0.058%	61,175	-30.529%
2025-06-30	34.2400	34.34000	33.9600	34.2500	+0.824%	76,379	-30.569%
2025-06-27	33.7800	34.15000	33.7200	33.9700	+2.135%	116,788	-29.997%
2025-06-26	33.3800	33.40990	33.1300	33.2600	+0.302%	686,393	-28.503%
2025-06-25	33.1450	33.24000	32.9818	33.1600	-1.044%	655,366	-28.287%
2025-06-24	33.6200	33.73000	33.3801	33.5100	+1.361%	133,884	-29.036%
2025-06-23	31.9835	33.06000	31.9800	33.0600	+1.707%	186,830	-28.070%
2025-06-20	33.2800	33.28000	32.3865	32.5050	-4.115%	176,255	-26.842%
2025-06-18	33.9200	34.12000	33.8000	33.9000	-1.367%	142,612	-29.853%
2025-06-17	34.7580	34.82000	34.3300	34.3700	-2.662%	495,036	-30.812%
2025-06-16	35.2500	35.57990	35.1700	35.3100	+2.082%	160,050	-32.654%
2025-06-13	34.5400	34.84000	34.4895	34.5900	-2.453%	97,134	-31.252%
2025-06-12	35.2800	35.53000	35.2350	35.4600	+0.853%	215,756	-32.939%
2025-06-11	35.0700	35.31000	35.0565	35.1600	-0.114%	206,133	-32.366%
2025-06-10	34.7600	35.28000	34.7400	35.2000	+2.534%	179,695	-32.443%
2025-06-09	34.2700	34.51000	34.2600	34.3300	+0.175%	1,375,385	-30.731%
2025-06-06	33.9199	34.35000	33.9199	34.2700	+2.116%	154,178	-30.610%
2025-06-05	33.8100	33.86000	33.4800	33.5600	-0.030%	603,359	-29.142%
2025-06-04	33.5000	33.69000	33.4800	33.5700	+0.932%	87,361	-29.163%
2025-06-03	32.8700	33.29000	32.7200	33.2600	-0.538%	83,669	-28.503%
2025-06-02	33.1000	33.44000	32.8400	33.4400	+0.300%	270,204	-28.888%
2025-05-30	33.2400	33.40990	33.0400	33.3400	-0.552%	470,246	-28.674%
2025-05-29	33.8200	33.82990	33.4150	33.5250	-0.104%	89,612	-29.068%
2025-05-28	33.6000	33.62400	33.3401	33.5600	-0.827%	65,697	-29.142%
2025-05-27	33.9600	33.97000	33.6100	33.8400	+1.622%	219,476	-29.728%
2025-05-23	32.7400	33.43000	32.7400	33.3000	-0.180%	103,879	-28.589%
2025-05-22	32.8450	33.47000	32.8450	33.3600	-0.891%	139,768	-28.717%
2025-05-21	33.6550	34.11000	33.6550	33.6600	+0.119%	191,861	-29.352%
2025-05-20	33.4665	33.62000	33.2800	33.6200	+0.373%	105,824	-29.268%
2025-05-19	33.0700	33.66000	32.8700	33.4950	-1.020%	270,856	-29.004%
2025-05-16	33.8000	33.87000	33.6300	33.8400	-0.966%	221,722	-29.728%
2025-05-15	33.8600	34.33000	33.8600	34.1700	+0.494%	210,537	-30.407%
2025-05-14	34.5400	34.56800	33.9800	34.0020	-2.265%	88,178	-30.063%
2025-05-13	34.5650	34.94000	34.5200	34.7900	-0.115%	109,133	-31.647%
2025-05-12	34.3800	34.93000	34.1500	34.8300	+2.834%	269,651	-31.726%
2025-05-09	33.3900	33.87000	33.2800	33.8700	+4.087%	1,382,242	-29.790%
2025-05-08	32.9600	32.96000	32.5400	32.5400	+0.308%	488,141	-26.921%
2025-05-07	32.4450	32.58990	32.3000	32.4400	-0.399%	132,620	-26.695%
2025-05-06	32.3800	32.69000	32.3600	32.5700	+1.654%	112,527	-26.988%
2025-05-05	32.0850	32.24200	32.0400	32.0400	-0.958%	176,669	-25.780%
2025-05-02	32.4175	32.54000	32.2375	32.3500	+1.411%	96,465	-26.491%
2025-05-01	31.4400	32.11000	31.4400	31.9000	+0.251%	129,273	-25.455%
2025-04-30	31.0000	31.86500	30.8625	31.8200	+1.726%	140,312	-25.267%
2025-04-29	31.2000	31.57000	30.7600	31.2800	+5.143%	392,251	-23.977%
2025-04-28	29.7300	29.88000	29.5500	29.7500	-0.034%	331,874	-20.067%
2025-04-25	29.4080	29.78000	29.2600	29.7600	-1.195%	152,733	-20.094%
2025-04-24	29.8600	30.18000	29.7825	30.1200	+1.074%	269,779	-21.049%
2025-04-23	30.2500	30.59000	29.7400	29.8000	+1.846%	244,576	-20.201%
2025-04-22	28.8000	29.41000	28.7700	29.2600	+2.956%	411,515	-18.729%
2025-04-21	29.3500	29.35000	28.1300	28.4200	-1.251%	332,577	-16.327%
2025-04-17	28.8900	29.03000	28.7000	28.7800	-0.312%	214,805	-17.373%
2025-04-16	29.0100	29.26990	28.7300	28.8700	-1.299%	210,019	-17.631%
2025-04-15	29.1500	29.49000	29.1400	29.2500	+0.377%	318,917	-18.701%
2025-04-14	29.1100	29.36000	28.7600	29.1400	+1.040%	650,989	-18.394%
2025-04-11	28.3000	28.87000	28.0700	28.8400	+1.944%	635,411	-17.545%
2025-04-10	28.6200	28.64000	27.3600	28.2900	-5.385%	464,853	-15.942%
2025-04-09	27.4700	29.90000	26.9000	29.9000	+11.484%	477,445	-20.468%
2025-04-08	27.7500	27.77000	26.4300	26.8200	+0.638%	413,880	-11.335%
2025-04-07	26.1001	27.96000	25.9800	26.6500	-4.137%	624,555	-10.769%
2025-04-04	28.1001	28.48000	27.7025	27.8000	-6.239%	353,636	-14.460%
2025-04-03	29.9660	29.97000	29.5400	29.6500	-2.339%	202,592	-19.798%
2025-04-02	29.6400	30.43000	29.6100	30.3600	+1.403%	320,841	-21.673%
2025-04-01	30.3965	30.39650	29.6800	29.9400	-0.033%	434,689	-20.574%
2025-03-31	29.8799	29.98000	29.6565	29.9500	-4.374%	198,479	-20.601%
2025-03-28	31.2701	31.54000	31.2700	31.3200	-1.136%	208,139	-24.074%
2025-03-27	31.1700	31.76000	31.0800	31.6800	-0.440%	530,882	-24.937%
2025-03-26	31.6200	32.50000	31.6100	31.8200	-0.094%	1,372,666	-25.267%
2025-03-25	31.8800	31.94000	31.5600	31.8500	+0.791%	617,315	-25.338%
2025-03-24	31.7100	31.90500	31.4400	31.6000	+0.190%	172,573	-24.747%
2025-03-21	31.2800	31.54000	31.2575	31.5400	-0.755%	154,567	-24.604%
2025-03-20	31.5800	31.92000	31.4600	31.7800	-0.532%	98,849	-25.173%
2025-03-19	31.7940	32.07000	31.7100	31.9500	+0.188%	226,566	-25.571%
2025-03-18	31.9100	32.04000	31.7500	31.8900	+0.189%	118,281	-25.431%
2025-03-17	32.0700	32.21000	31.5700	31.8300	-0.810%	195,185	-25.291%
2025-03-14	31.9400	32.09000	31.7700	32.0900	+1.938%	259,470	-25.896%
2025-03-13	32.0500	32.05000	31.4100	31.4800	-2.388%	133,717	-24.460%
2025-03-12	32.3801	32.53000	32.0500	32.2500	-0.524%	166,632	-26.264%
2025-03-11	32.3000	32.47000	31.8400	32.4200	-1.906%	250,880	-26.650%
2025-03-10	33.2150	33.21800	32.7100	33.0500	-0.870%	217,380	-28.048%
2025-03-07	33.3900	33.55000	32.9100	33.3400	-0.239%	458,101	-28.674%
2025-03-06	33.5300	34.03990	33.4200	33.4200	+2.046%	272,435	-28.845%
2025-03-05	32.3500	32.80000	32.2500	32.7500	+7.412%	429,080	-27.389%
2025-03-04	30.4500	31.00000	30.0200	30.4900	-0.974%	415,856	-22.007%
2025-03-03	31.3100	31.34000	30.4800	30.7900	-0.097%	473,631	-22.767%
2025-02-28	31.0050	31.20990	30.5500	30.8200	-0.741%	270,855	-22.842%
2025-02-27	31.5600	31.69000	31.0100	31.0500	-3.661%	185,191	-23.414%
2025-02-26	32.7000	32.74000	32.1900	32.2300	-3.561%	168,403	-26.218%
2025-02-25	33.6500	33.68000	33.2590	33.4200	-1.212%	155,946	-28.845%
2025-02-24	34.1300	34.15000	33.6400	33.8300	-0.529%	126,972	-29.707%
2025-02-21	34.2100	34.30000	33.9775	34.0100	+1.311%	85,105	-30.079%
2025-02-20	33.1500	33.59870	32.9500	33.5700	-0.798%	75,390	-29.163%
2025-02-19	34.0300	34.20000	33.6100	33.8400	-2.647%	93,271	-29.728%
2025-02-18	35.5600	35.95000	34.7200	34.7600	-10.343%	265,162	-31.588%
2025-02-14	39.0120	39.07000	38.7700	38.7700	+0.754%	91,049	-38.664%
2025-02-13	38.3175	38.66000	38.0600	38.4800	+0.812%	69,652	-38.202%
2025-02-12	37.1800	38.17000	37.1800	38.1700	+2.801%	100,448	-37.700%
2025-02-11	36.7100	37.22000	36.7100	37.1300	+1.977%	109,169	-35.955%
2025-02-10	36.2125	36.47000	36.2100	36.4100	+1.364%	67,282	-34.688%

.dark-mode .rYBgW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYBgW6{ color: #333333; background-color: white; border: 2px solid #333333; }CGEMYCAPGEMINI SE UNSP/ADRstock OTC ADR

CGEMY
CAPGEMINI SE UNSP/ADR
stock OTC ADR