Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	62.90	63.70	61.90	62.58	62.58	-0.45%	213,320
Jan 8, 2026	64.14	64.34	61.62	62.86	62.86	-1.97%	302,809
Jan 7, 2026	63.82	64.42	63.10	64.12	64.12	1.78%	282,475
Jan 6, 2026	63.94	64.10	60.52	63.00	63.00	-0.79%	299,760
Jan 5, 2026	63.50	63.70	61.60	63.50	63.50	0.63%	229,193
Jan 2, 2026	62.14	63.56	61.98	63.10	63.10	2.04%	221,586
Dec 31, 2025	61.00	62.00	60.94	61.84	61.84	-0.19%	70,513
Dec 30, 2025	62.06	62.40	61.34	61.96	61.96	0.26%	149,329
Dec 29, 2025	61.02	62.22	61.02	61.80	61.80	1.31%	171,926
Dec 24, 2025	61.20	61.50	61.00	61.00	61.00	-0.39%	57,916
Dec 23, 2025	61.28	62.08	61.14	61.24	61.24	-0.39%	108,398
Dec 22, 2025	60.70	61.86	60.16	61.48	61.48	1.12%	143,204
Dec 19, 2025	60.14	61.26	59.84	60.80	60.80	-	703,202
Dec 18, 2025	60.58	61.12	59.64	60.80	60.80	0.53%	298,941
Dec 17, 2025	59.80	60.66	59.38	60.48	60.48	0.63%	243,527
Dec 16, 2025	60.62	61.30	60.10	60.10	60.10	-0.92%	509,625
Dec 15, 2025	61.36	62.02	60.58	60.66	60.66	-1.21%	239,456
Dec 12, 2025	61.36	62.74	61.26	61.40	61.40	0.36%	241,337
Dec 11, 2025	59.20	61.98	59.02	61.18	61.18	4.12%	264,380
Dec 10, 2025	58.34	59.30	58.20	58.76	58.76	0.41%	105,159
Dec 9, 2025	58.08	58.96	57.52	58.52	58.52	0.58%	207,974
Dec 8, 2025	60.10	60.28	57.92	58.18	58.18	-3.19%	205,592
Dec 5, 2025	58.84	61.04	58.26	60.10	60.10	2.74%	244,660
Dec 4, 2025	57.60	59.24	57.54	58.50	58.50	2.34%	262,150
Dec 3, 2025	57.50	58.04	56.54	57.16	57.16	-0.17%	222,308
Dec 2, 2025	59.04	59.64	57.26	57.26	57.26	-3.18%	288,822
Dec 1, 2025	59.04	59.40	58.08	59.14	59.14	-0.17%	232,830
Nov 28, 2025	58.80	59.52	58.10	59.24	59.24	1.06%	189,778
Nov 27, 2025	57.66	58.70	57.18	58.62	58.62	1.98%	162,930
Nov 26, 2025	59.08	59.62	57.48	57.48	57.48	-2.28%	251,381
Nov 25, 2025	60.60	60.84	58.26	58.82	58.82	-2.62%	314,349
Nov 24, 2025	59.82	60.76	59.40	60.40	60.40	1.00%	3,878,115
Nov 21, 2025	57.80	59.80	57.20	59.80	59.80	3.32%	330,465
Nov 20, 2025	58.74	58.90	57.20	57.88	57.88	-0.58%	241,351
Nov 19, 2025	56.50	58.40	55.98	58.22	58.22	3.23%	262,893
Nov 18, 2025	56.60	57.06	56.08	56.40	56.40	-1.74%	263,661
Nov 17, 2025	58.66	58.96	57.40	57.40	57.40	-3.50%	236,839
Nov 14, 2025	60.14	60.42	59.20	59.48	59.48	-2.07%	192,643
Nov 13, 2025	60.22	61.68	60.02	60.74	60.74	1.06%	171,564
Nov 12, 2025	59.80	60.66	59.32	60.10	60.10	0.43%	226,333
Nov 11, 2025	58.46	59.96	58.16	59.84	59.84	1.36%	201,695
Nov 10, 2025	59.18	59.52	57.94	59.04	59.04	2.18%	211,412
Nov 7, 2025	61.28	61.50	57.20	57.78	57.78	-4.21%	362,652
Nov 6, 2025	59.00	62.34	57.36	60.32	60.32	-3.89%	585,519
Nov 5, 2025	60.70	64.26	60.30	62.76	62.76	2.92%	357,069
Nov 4, 2025	59.84	61.92	59.02	60.98	60.98	0.73%	343,613
Nov 3, 2025	61.76	62.06	60.54	60.54	60.54	-2.29%	242,672
Oct 31, 2025	61.90	62.44	61.40	61.96	61.96	0.03%	276,470
Oct 30, 2025	63.28	63.40	61.90	61.94	61.94	-2.30%	203,695
Oct 29, 2025	63.60	64.02	63.24	63.40	63.40	-1.03%	169,537