Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	55.10	55.58	53.14	53.18	53.18	-2.92%	353,519
Jan 28, 2026	54.80	55.68	54.52	54.78	54.78	-0.07%	274,693
Jan 27, 2026	53.68	55.00	52.90	54.82	54.82	1.14%	377,923
Jan 26, 2026	58.50	58.82	53.34	54.20	54.20	-7.73%	802,842
Jan 23, 2026	62.18	62.54	58.64	58.74	58.74	-5.38%	301,645
Jan 22, 2026	60.00	62.58	59.40	62.08	62.08	5.83%	317,812
Jan 21, 2026	57.68	59.24	57.14	58.66	58.66	2.02%	276,436
Jan 20, 2026	57.18	58.48	56.84	57.50	57.50	0.56%	218,815
Jan 19, 2026	56.98	58.36	56.80	57.18	57.18	-0.73%	180,227
Jan 16, 2026	59.62	59.76	57.52	57.60	57.60	-3.16%	180,264
Jan 15, 2026	59.50	59.90	59.04	59.48	59.48	-0.03%	213,741
Jan 14, 2026	56.96	59.64	56.54	59.50	59.50	3.84%	327,758
Jan 13, 2026	60.16	60.44	56.14	57.30	57.30	-4.66%	436,113
Jan 12, 2026	62.62	62.90	59.66	60.10	60.10	-3.96%	322,791
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