Teleperformance SE (EPA:TEP)
France · Delayed Price · Currency is EUR 57.78
-2.54 (-4.21%)
Nov 7, 2025, 5:37 PM CET
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 61.28 | 61.50 | 57.20 | 57.78 | 57.78 | -4.21% | 362,651 |
| 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 |
| Oct 28, 2025 | 64.86 | 65.38 | 64.06 | 64.06 | 64.06 | -1.39% | 204,385 |
| Oct 27, 2025 | 67.00 | 67.20 | 64.96 | 64.96 | 64.96 | -2.61% | 167,908 |
| Oct 24, 2025 | 66.58 | 66.74 | 65.28 | 66.70 | 66.70 | 0.85% | 187,832 |
| Oct 23, 2025 | 67.54 | 67.80 | 66.14 | 66.14 | 66.14 | -2.22% | 198,666 |
| Oct 22, 2025 | 67.18 | 68.04 | 66.26 | 67.64 | 67.64 | 0.36% | 256,551 |
| Oct 21, 2025 | 63.82 | 67.42 | 63.68 | 67.40 | 67.40 | 6.04% | 325,620 |
| Oct 20, 2025 | 64.20 | 64.42 | 62.32 | 63.56 | 63.56 | -1.33% | 199,255 |
| Oct 17, 2025 | 63.04 | 64.52 | 62.70 | 64.42 | 64.42 | 0.69% | 162,514 |
| Oct 16, 2025 | 62.54 | 64.14 | 61.76 | 63.98 | 63.98 | 2.04% | 246,449 |
| Oct 15, 2025 | 63.22 | 63.94 | 62.46 | 62.70 | 62.70 | 0.10% | 238,463 |
| Oct 14, 2025 | 62.42 | 63.28 | 61.42 | 62.64 | 62.64 | -1.54% | 242,880 |
| Oct 13, 2025 | 63.48 | 64.48 | 62.84 | 63.62 | 63.62 | 0.63% | 212,848 |
| Oct 10, 2025 | 63.84 | 64.30 | 62.48 | 63.22 | 63.22 | -0.75% | 271,436 |
| Oct 9, 2025 | 63.74 | 64.52 | 63.18 | 63.70 | 63.70 | -0.03% | 175,180 |
| Oct 8, 2025 | 63.80 | 64.70 | 63.10 | 63.72 | 63.72 | -0.62% | 238,891 |
| Oct 7, 2025 | 63.42 | 64.34 | 62.72 | 64.12 | 64.12 | 1.10% | 232,838 |
| Oct 6, 2025 | 63.82 | 63.84 | 61.64 | 63.42 | 63.42 | -0.91% | 260,632 |
| Oct 3, 2025 | 63.90 | 64.20 | 62.76 | 64.00 | 64.00 | 0.63% | 194,668 |
| Oct 2, 2025 | 63.78 | 64.30 | 63.18 | 63.60 | 63.60 | 0.51% | 216,114 |
| Oct 1, 2025 | 63.32 | 64.08 | 62.62 | 63.28 | 63.28 | -0.09% | 306,570 |
| Sep 30, 2025 | 62.70 | 63.54 | 62.26 | 63.34 | 63.34 | 0.86% | 198,872 |
| Sep 29, 2025 | 62.42 | 63.08 | 61.98 | 62.80 | 62.80 | 0.77% | 218,019 |
| Sep 26, 2025 | 61.80 | 62.62 | 60.70 | 62.32 | 62.32 | -2.56% | 517,466 |
| Sep 25, 2025 | 64.00 | 64.84 | 63.40 | 63.96 | 63.96 | - | 265,398 |
| Sep 24, 2025 | 64.34 | 64.64 | 63.48 | 63.96 | 63.96 | -1.08% | 190,652 |
| Sep 23, 2025 | 63.74 | 66.16 | 63.42 | 64.66 | 64.66 | 3.03% | 460,873 |
| Sep 22, 2025 | 65.32 | 65.32 | 62.74 | 62.76 | 62.76 | -4.18% | 356,607 |
| Sep 19, 2025 | 64.92 | 66.02 | 63.96 | 65.50 | 65.50 | 0.96% | 1,233,663 |
| Sep 18, 2025 | 64.22 | 65.00 | 63.64 | 64.88 | 64.88 | 1.00% | 302,340 |
| Sep 17, 2025 | 63.70 | 64.52 | 62.48 | 64.24 | 64.24 | 1.71% | 410,150 |
| Sep 16, 2025 | 62.84 | 63.44 | 61.86 | 63.16 | 63.16 | 0.29% | 366,755 |
| Sep 15, 2025 | 63.00 | 63.90 | 62.50 | 62.98 | 62.98 | -0.13% | 242,573 |
| Sep 12, 2025 | 63.28 | 63.80 | 62.60 | 63.06 | 63.06 | -0.88% | 379,564 |
| Sep 11, 2025 | 63.26 | 63.90 | 62.60 | 63.62 | 63.62 | 0.79% | 233,608 |
| Sep 10, 2025 | 64.80 | 64.90 | 62.82 | 63.12 | 63.12 | -2.44% | 373,972 |
| Sep 9, 2025 | 65.30 | 65.86 | 64.52 | 64.70 | 64.70 | -0.92% | 235,435 |
| Sep 8, 2025 | 65.66 | 65.94 | 64.42 | 65.30 | 65.30 | -0.73% | 292,069 |
| Sep 5, 2025 | 67.34 | 67.38 | 65.54 | 65.78 | 65.78 | -0.33% | 243,709 |
| Sep 4, 2025 | 63.90 | 66.28 | 63.82 | 66.00 | 66.00 | 3.09% | 303,435 |
| Sep 3, 2025 | 64.82 | 65.28 | 63.80 | 64.02 | 64.02 | -1.20% | 245,464 |
| Sep 2, 2025 | 67.16 | 67.18 | 64.54 | 64.80 | 64.80 | -3.54% | 281,227 |
| Sep 1, 2025 | 65.76 | 67.42 | 65.58 | 67.18 | 67.18 | 1.91% | 199,020 |