Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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