Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	52.54	53.24	51.54	51.88	51.88	0.15%	389,621
Mar 10, 2026	54.54	54.66	51.64	51.80	51.80	-4.00%	599,715
Mar 9, 2026	54.00	55.06	52.56	53.96	53.96	-5.00%	459,239
Mar 6, 2026	58.88	60.38	56.46	56.80	56.80	-2.30%	461,279
Mar 5, 2026	55.96	58.98	55.20	58.14	58.14	3.75%	474,247
Mar 4, 2026	55.36	57.42	54.38	56.04	56.04	3.55%	514,222
Mar 3, 2026	51.26	54.32	50.30	54.12	54.12	5.95%	813,246
Mar 2, 2026	49.68	51.60	49.07	51.08	51.08	-0.78%	485,224
Feb 27, 2026	50.00	53.32	48.08	51.48	51.48	-3.56%	1,109,891
Feb 26, 2026	50.20	54.60	49.90	53.38	53.38	6.04%	484,769
Feb 25, 2026	50.80	51.54	50.22	50.34	50.34	-1.06%	288,830
Feb 24, 2026	49.94	51.22	49.25	50.88	50.88	1.31%	363,206
Feb 23, 2026	51.98	52.60	50.22	50.22	50.22	-3.42%	279,755
Feb 20, 2026	51.34	53.16	50.85	52.00	52.00	2.16%	373,870
Feb 19, 2026	51.82	52.50	50.60	50.90	50.90	-1.36%	260,354
Feb 18, 2026	50.64	52.16	50.48	51.60	51.60	1.90%	305,104
Feb 17, 2026	49.94	51.52	49.88	50.64	50.64	1.24%	304,549
Feb 16, 2026	52.90	53.18	49.90	50.02	50.02	-3.73%	253,497
Feb 13, 2026	50.50	52.90	49.84	51.96	51.96	2.93%	332,518
Feb 12, 2026	51.46	52.00	50.48	50.48	50.48	-0.83%	284,740
Feb 11, 2026	53.54	53.56	50.52	50.90	50.90	-6.05%	363,968
Feb 10, 2026	53.80	54.98	53.60	54.18	54.18	2.03%	241,401
Feb 9, 2026	52.18	54.10	52.18	53.10	53.10	1.76%	194,992
Feb 6, 2026	52.22	52.64	51.44	52.18	52.18	-1.77%	237,201
Feb 5, 2026	53.92	54.30	52.22	53.12	53.12	-0.41%	261,424
Feb 4, 2026	52.80	53.92	52.36	53.34	53.34	1.18%	264,039
Feb 3, 2026	56.40	56.42	52.26	52.72	52.72	-5.79%	423,914
Feb 2, 2026	54.94	56.48	54.52	55.96	55.96	2.49%	290,723
Jan 30, 2026	53.22	54.96	53.20	54.60	54.60	2.67%	428,285
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