Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	63.80	69.18	63.80	68.46	68.46	7.81%	489,441
May 8, 2026	62.00	63.50	60.86	63.50	63.50	2.92%	309,463
May 7, 2026	62.00	62.38	59.68	61.70	61.70	-0.39%	371,776
May 6, 2026	64.22	64.40	61.62	61.94	61.94	-2.58%	484,891
May 5, 2026	60.36	63.58	60.28	63.58	63.58	6.97%	550,066
May 4, 2026	58.04	60.12	57.76	59.44	59.44	3.30%	341,342
Apr 30, 2026	56.00	57.58	55.48	57.54	57.54	4.35%	461,996
Apr 29, 2026	52.66	57.32	52.54	55.14	55.14	1.92%	387,381
Apr 28, 2026	54.70	55.30	54.02	54.10	54.10	-2.38%	153,939
Apr 27, 2026	54.18	55.64	54.12	55.42	55.42	2.33%	226,805
Apr 24, 2026	53.78	54.20	52.94	54.16	54.16	0.67%	241,053
Apr 23, 2026	54.82	55.20	53.44	53.80	53.80	-2.25%	206,248
Apr 22, 2026	55.80	56.50	54.54	55.04	55.04	-1.61%	188,483
Apr 21, 2026	55.34	57.18	54.84	55.94	55.94	1.78%	316,174
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