Teleperformance SE (EPA:TEP)
France · Delayed Price · Currency is EUR 69.34
-0.04 (-0.06%)
Aug 13, 2025, 12:27 PM CET
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 69.16 | 69.98 | 68.80 | 69.38 | 69.38 | 0.58% | 197,401 |
| Aug 11, 2025 | 69.90 | 70.30 | 67.64 | 68.98 | 68.98 | -1.91% | 345,825 |
| Aug 8, 2025 | 71.48 | 71.56 | 69.30 | 70.32 | 70.32 | -0.20% | 284,802 |
| Aug 7, 2025 | 68.38 | 70.62 | 67.14 | 70.46 | 70.46 | 3.62% | 367,051 |
| Aug 6, 2025 | 68.54 | 69.24 | 67.34 | 68.00 | 68.00 | -0.58% | 341,637 |
| Aug 5, 2025 | 65.34 | 69.10 | 65.02 | 68.40 | 68.40 | 4.52% | 503,262 |
| Aug 4, 2025 | 68.80 | 69.26 | 65.20 | 65.44 | 65.44 | -3.79% | 679,951 |
| Aug 1, 2025 | 75.58 | 75.66 | 68.02 | 68.02 | 68.02 | -20.65% | 1,584,309 |
| Jul 31, 2025 | 85.72 | 86.42 | 84.84 | 85.72 | 85.72 | 0.16% | 193,107 |
| Jul 30, 2025 | 87.94 | 87.98 | 84.90 | 85.58 | 85.58 | -2.73% | 252,688 |
| Jul 29, 2025 | 88.42 | 89.18 | 87.66 | 87.98 | 87.98 | -0.27% | 169,710 |
| Jul 28, 2025 | 89.70 | 90.68 | 88.02 | 88.22 | 88.22 | -1.34% | 239,638 |
| Jul 25, 2025 | 87.44 | 90.22 | 86.92 | 89.42 | 89.42 | 1.71% | 195,809 |
| Jul 24, 2025 | 89.30 | 89.48 | 87.88 | 87.92 | 87.92 | -0.23% | 256,402 |
| Jul 23, 2025 | 86.10 | 88.38 | 85.80 | 88.12 | 88.12 | 3.77% | 226,644 |
| Jul 22, 2025 | 84.60 | 85.42 | 83.94 | 84.92 | 84.92 | 0.35% | 192,434 |
| Jul 21, 2025 | 86.44 | 86.84 | 84.62 | 84.62 | 84.62 | -1.86% | 188,225 |
| Jul 18, 2025 | 86.56 | 87.22 | 86.02 | 86.22 | 86.22 | -0.30% | 248,164 |
| Jul 17, 2025 | 86.60 | 86.96 | 85.08 | 86.48 | 86.48 | 1.08% | 221,367 |
| Jul 16, 2025 | 85.44 | 86.78 | 85.14 | 85.56 | 85.56 | -0.60% | 251,665 |
| Jul 15, 2025 | 85.54 | 87.32 | 85.50 | 86.08 | 86.08 | 1.61% | 225,040 |
| Jul 14, 2025 | 85.40 | 86.06 | 84.72 | 84.72 | 84.72 | -2.31% | 192,049 |
| Jul 11, 2025 | 89.00 | 89.08 | 86.54 | 86.72 | 86.72 | -2.91% | 195,559 |
| Jul 10, 2025 | 89.44 | 90.72 | 88.70 | 89.32 | 89.32 | 0.63% | 217,520 |
| Jul 9, 2025 | 89.50 | 89.84 | 88.06 | 88.76 | 88.76 | 1.35% | 268,006 |
| Jul 8, 2025 | 85.22 | 88.04 | 84.78 | 87.58 | 87.58 | 3.57% | 372,492 |
| Jul 7, 2025 | 83.58 | 84.56 | 83.40 | 84.56 | 84.56 | 1.05% | 173,625 |
| Jul 4, 2025 | 83.80 | 84.94 | 83.20 | 83.68 | 83.68 | -2.47% | 248,823 |
| Jul 3, 2025 | 85.20 | 87.18 | 84.90 | 85.80 | 85.80 | 0.87% | 305,844 |
| Jul 2, 2025 | 83.58 | 85.92 | 83.12 | 85.06 | 85.06 | 2.24% | 332,461 |
| Jul 1, 2025 | 81.80 | 83.20 | 81.62 | 83.20 | 83.20 | 1.07% | 279,311 |
| Jun 30, 2025 | 82.14 | 82.76 | 81.40 | 82.32 | 82.32 | 0.56% | 306,934 |
| Jun 27, 2025 | 80.58 | 82.00 | 80.00 | 81.86 | 81.86 | 2.12% | 256,342 |
| Jun 26, 2025 | 78.84 | 80.34 | 78.78 | 80.16 | 80.16 | 2.11% | 290,453 |
| Jun 25, 2025 | 79.38 | 80.14 | 78.50 | 78.50 | 78.50 | -0.96% | 286,496 |
| Jun 24, 2025 | 77.36 | 79.34 | 76.80 | 79.26 | 79.26 | 4.13% | 359,812 |
| Jun 23, 2025 | 75.38 | 76.60 | 73.50 | 76.12 | 76.12 | 1.01% | 544,647 |
| Jun 20, 2025 | 78.52 | 78.70 | 75.14 | 75.36 | 75.36 | -4.05% | 1,081,062 |
| Jun 19, 2025 | 81.98 | 84.58 | 78.54 | 78.54 | 78.54 | -4.06% | 705,756 |
| Jun 18, 2025 | 95.00 | 96.10 | 80.42 | 81.86 | 81.86 | -13.61% | 1,093,727 |
| Jun 17, 2025 | 92.20 | 94.86 | 92.00 | 94.76 | 94.76 | 2.44% | 286,321 |
| Jun 16, 2025 | 90.92 | 93.08 | 90.80 | 92.50 | 92.50 | 1.94% | 148,499 |
| Jun 13, 2025 | 91.00 | 91.08 | 89.48 | 90.74 | 90.74 | -2.28% | 195,316 |
| Jun 12, 2025 | 94.00 | 94.16 | 92.76 | 92.86 | 92.86 | -2.09% | 250,218 |
| Jun 11, 2025 | 95.00 | 96.18 | 94.38 | 94.84 | 94.84 | -0.11% | 185,947 |
| Jun 10, 2025 | 93.86 | 95.04 | 93.38 | 94.94 | 94.94 | 1.35% | 169,505 |
| Jun 9, 2025 | 91.40 | 94.76 | 91.40 | 93.68 | 93.68 | 2.72% | 230,495 |
| Jun 6, 2025 | 90.80 | 92.24 | 90.50 | 91.20 | 91.20 | 0.71% | 189,665 |
| Jun 5, 2025 | 89.60 | 90.56 | 89.20 | 90.56 | 90.56 | 2.07% | 309,831 |
| Jun 4, 2025 | 86.50 | 89.56 | 86.18 | 88.72 | 88.72 | 3.33% | 284,772 |