Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	55.52	56.08	54.56	55.68	55.68	1.61%	207,495
Jun 11, 2026	57.00	57.02	54.50	54.80	54.80	-4.13%	228,024
Jun 10, 2026	57.60	57.96	56.34	57.16	57.16	-0.56%	167,784
Jun 9, 2026	58.42	59.44	57.48	57.48	57.48	-2.01%	181,810
Jun 8, 2026	59.30	60.32	58.40	58.66	58.66	-0.98%	195,821
Jun 5, 2026	62.18	62.80	58.94	59.24	59.24	-4.79%	274,914
Jun 4, 2026	60.38	64.24	60.26	62.22	62.22	2.81%	263,207
Jun 3, 2026	62.50	62.76	60.50	60.52	60.52	-3.17%	192,536
Jun 2, 2026	64.32	65.86	62.50	62.50	62.50	-2.83%	291,304
Jun 1, 2026	62.78	64.60	61.30	64.32	64.32	2.03%	264,261
May 29, 2026	60.52	63.38	60.16	63.04	63.04	5.03%	778,325
May 28, 2026	60.50	60.58	58.50	60.02	60.02	-1.48%	289,426
May 27, 2026	64.48	65.00	60.62	60.92	60.92	-5.17%	528,240
May 26, 2026	68.70	69.20	64.24	64.24	64.24	-5.00%	317,432
May 25, 2026	72.38	72.80	71.58	72.12	67.62	-0.11%	196,187
May 22, 2026	73.34	74.16	72.20	72.20	67.70	-1.45%	308,683