Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	69.94	72.36	69.08	71.74	71.74	2.87%	426,107
Aug 20, 2026	70.50	70.60	69.52	69.74	69.74	-1.33%	320,403
Aug 19, 2026	68.88	71.26	68.50	70.68	70.68	2.76%	179,734
Aug 18, 2026	68.78	69.00	67.42	68.78	68.78	0.23%	270,237
Aug 17, 2026	70.56	71.76	68.62	68.62	68.62	-3.16%	244,683
Aug 14, 2026	70.10	71.96	69.72	70.86	70.86	2.55%	392,983
Aug 13, 2026	69.24	69.86	68.38	69.10	69.10	-0.37%	240,429
Aug 12, 2026	69.98	70.52	68.56	69.36	69.36	-1.70%	194,594
Aug 11, 2026	69.82	70.74	69.14	70.56	70.56	3.95%	307,101
Aug 10, 2026	69.96	70.00	67.28	67.88	67.88	-3.03%	203,269
Aug 7, 2026	68.80	70.00	67.92	70.00	70.00	1.92%	433,198
Aug 6, 2026	66.64	69.00	65.60	68.68	68.68	2.60%	247,258
Aug 5, 2026	67.46	69.00	66.60	66.94	66.94	-0.15%	257,249
Aug 4, 2026	65.02	68.40	64.80	67.04	67.04	3.20%	326,268
Aug 3, 2026	66.40	68.84	63.76	64.96	64.96	-5.86%	506,836
Jul 31, 2026	56.60	72.00	55.50	69.00	69.00	13.15%	1,260,361
Jul 30, 2026	62.00	62.48	60.52	60.98	60.98	-3.21%	297,269
Jul 29, 2026	60.00	63.00	59.06	63.00	63.00	5.00%	373,102
Jul 28, 2026	57.44	60.00	56.80	60.00	60.00	4.75%	344,906
Jul 27, 2026	56.08	57.92	55.80	57.28	57.28	1.70%	166,195
Jul 24, 2026	54.20	56.94	54.20	56.32	56.32	3.61%	203,752
Jul 23, 2026	54.50	55.18	53.78	54.36	54.36	0.18%	189,932
Jul 22, 2026	53.70	56.34	52.98	54.26	54.26	1.76%	310,628
Jul 21, 2026	54.38	54.40	52.72	53.32	53.32	-1.73%	144,221
Jul 20, 2026	53.20	54.38	52.92	54.26	54.26	-1.09%	180,969
Jul 17, 2026	54.34	55.96	54.22	54.86	54.86	0.96%	221,559
Jul 16, 2026	52.80	54.34	51.60	54.34	54.34	-1.56%	301,235
Jul 15, 2026	53.12	56.58	52.38	55.20	55.20	3.29%	258,634
Jul 14, 2026	55.46	55.90	52.67	53.44	53.44	-3.75%	211,531
Jul 13, 2026	52.50	55.90	52.32	55.52	55.52	6.52%	262,887
Jul 10, 2026	50.20	52.50	49.80	52.12	52.12	3.70%	203,565
Jul 9, 2026	50.92	51.04	49.12	50.26	50.26	-0.83%	192,633
Jul 8, 2026	51.52	51.70	50.40	50.68	50.68	-2.35%	198,608
Jul 7, 2026	51.40	52.04	50.46	51.90	51.90	2.57%	224,938
Jul 6, 2026	51.96	52.50	50.28	50.60	50.60	-2.50%	492,890
Jul 3, 2026	50.76	52.40	50.34	51.90	51.90	2.45%	197,431
Jul 2, 2026	49.58	50.66	48.64	50.66	50.66	0.96%	342,682
Jul 1, 2026	46.58	50.18	46.34	50.18	50.18	9.13%	435,287
Jun 30, 2026	51.10	51.20	43.65	45.98	45.98	-11.54%	1,343,655
Jun 29, 2026	52.00	53.64	51.36	51.98	51.98	0.70%	232,561
Jun 26, 2026	50.92	51.90	50.32	51.62	51.62	1.37%	240,977
Jun 25, 2026	51.20	51.58	50.02	50.92	50.92	-0.90%	333,850
Jun 24, 2026	53.50	53.68	49.85	51.38	51.38	-4.11%	387,195
Jun 23, 2026	53.16	54.42	52.44	53.58	53.58	0.98%	275,734
Jun 22, 2026	55.08	55.10	52.60	53.06	53.06	-3.74%	237,041
Jun 19, 2026	55.60	55.88	54.98	55.12	55.12	-0.29%	915,470
Jun 18, 2026	56.60	56.64	53.90	55.28	55.28	-3.22%	333,838
Jun 17, 2026	55.58	57.50	55.50	57.12	57.12	2.81%	193,220
Jun 16, 2026	55.24	56.02	54.90	55.56	55.56	0.07%	210,985
Jun 15, 2026	56.04	56.70	55.30	55.52	55.52	-0.29%	179,925