Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	55.34	56.52	54.84	55.96	-	1.82%	78,676
Apr 20, 2026	56.70	56.70	54.24	54.96	54.96	-3.27%	296,044
Apr 17, 2026	57.60	58.28	56.54	56.82	56.82	0.07%	310,532
Apr 16, 2026	54.28	57.00	54.10	56.78	56.78	4.80%	492,892
Apr 15, 2026	53.88	54.46	52.90	54.18	54.18	1.01%	295,772
Apr 14, 2026	51.20	53.88	50.90	53.64	53.64	5.80%	344,380
Apr 13, 2026	49.88	50.70	49.16	50.70	50.70	2.28%	238,624
Apr 10, 2026	49.73	50.72	49.28	49.57	49.57	-0.12%	271,493
Apr 9, 2026	50.12	50.70	49.23	49.63	49.63	-1.33%	365,158
Apr 8, 2026	51.50	52.14	50.18	50.30	50.30	0.60%	461,408
Apr 7, 2026	49.80	50.86	49.26	50.00	50.00	1.73%	335,066
Apr 2, 2026	49.10	49.26	48.07	49.15	49.15	-0.71%	280,754
Apr 1, 2026	50.68	51.10	48.51	49.50	49.50	-1.55%	438,921
Mar 31, 2026	48.99	50.48	48.95	50.28	50.28	3.33%	371,004
Mar 30, 2026	46.62	48.91	46.30	48.66	48.66	3.51%	255,239
Mar 27, 2026	48.70	48.70	46.58	47.01	47.01	-1.90%	301,757
Mar 26, 2026	46.05	48.73	45.97	47.92	47.92	4.70%	447,525
Mar 25, 2026	46.20	46.80	45.50	45.77	45.77	-0.61%	404,155
Mar 24, 2026	48.40	50.14	46.05	46.05	46.05	-6.99%	701,696
Mar 23, 2026	48.88	51.38	48.60	49.51	49.51	-3.11%	499,865
Mar 20, 2026	52.40	53.24	49.70	51.10	51.10	-0.47%	5,640,311
Mar 19, 2026	50.36	52.50	50.20	51.34	51.34	1.46%	486,008
Mar 18, 2026	52.20	52.76	50.58	50.60	50.60	-1.98%	454,275
Mar 17, 2026	51.20	52.48	50.60	51.62	51.62	1.33%	335,089
Mar 16, 2026	52.00	52.64	50.42	50.94	50.94	-0.59%	395,574
Mar 13, 2026	50.96	52.16	50.72	51.24	51.24	0.75%	363,632
Mar 12, 2026	51.52	52.14	50.08	50.86	50.86	-1.97%	418,117
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