Teleperformance SE (EPA:TEP)
France · Delayed Price · Currency is EUR 79.20
+0.66 (0.84%)
Oct 22, 2026, 5:35 PM CEST
Teleperformance SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 79.00 | 79.20 | 77.66 | 79.20 | 79.20 | 0.84% | 212,585 |
| Oct 21, 2026 | 75.58 | 79.00 | 75.28 | 78.54 | 78.54 | 3.37% | 211,238 |
| Oct 20, 2026 | 76.40 | 76.60 | 75.08 | 75.98 | 75.98 | -0.55% | 168,913 |
| Oct 19, 2026 | 75.46 | 76.40 | 74.98 | 76.40 | 76.40 | 2.30% | 96,556 |
| Oct 16, 2026 | 76.22 | 76.70 | 74.24 | 74.68 | 74.68 | -2.20% | 195,754 |
| Oct 15, 2026 | 74.66 | 76.92 | 73.96 | 76.36 | 76.36 | 2.66% | 277,993 |
| Oct 14, 2026 | 74.02 | 74.58 | 73.30 | 74.38 | 74.38 | -0.32% | 288,645 |
| Oct 13, 2026 | 71.36 | 74.62 | 70.96 | 74.62 | 74.62 | 5.43% | 309,482 |
| Oct 12, 2026 | 71.50 | 72.48 | 70.50 | 70.78 | 70.78 | -1.42% | 361,605 |
| Oct 9, 2026 | 70.48 | 72.44 | 70.48 | 71.80 | 71.80 | 2.63% | 113,319 |
| Oct 8, 2026 | 71.00 | 72.12 | 69.96 | 69.96 | 69.96 | -1.13% | 281,941 |
| Oct 7, 2026 | 70.38 | 71.22 | 69.74 | 70.76 | 70.76 | 1.03% | 226,068 |
| Oct 6, 2026 | 68.80 | 70.04 | 68.69 | 70.04 | 70.04 | 2.01% | 194,319 |
| Oct 5, 2026 | 68.90 | 69.20 | 67.92 | 68.66 | 68.66 | -0.49% | 166,198 |
| Oct 2, 2026 | 71.60 | 71.64 | 69.00 | 69.00 | 69.00 | -2.90% | 188,595 |
| Oct 1, 2026 | 70.00 | 72.64 | 68.36 | 71.06 | 71.06 | 1.20% | 337,466 |
| Sep 30, 2026 | 70.66 | 70.66 | 66.66 | 70.22 | 70.22 | -1.71% | 410,406 |
| Sep 29, 2026 | 70.20 | 72.04 | 69.60 | 71.44 | 71.44 | 0.70% | 169,157 |
| Sep 28, 2026 | 73.00 | 73.70 | 70.48 | 70.94 | 70.94 | -1.96% | 237,922 |
| Sep 25, 2026 | 71.52 | 73.52 | 71.30 | 72.36 | 72.36 | 1.12% | 193,936 |
| Sep 24, 2026 | 73.70 | 74.64 | 71.56 | 71.56 | 71.56 | -2.90% | 212,720 |
| Sep 23, 2026 | 70.50 | 74.10 | 70.42 | 73.70 | 73.70 | 5.14% | 440,046 |
| Sep 22, 2026 | 69.80 | 71.04 | 69.10 | 70.10 | 70.10 | 0.26% | 233,408 |
| Sep 21, 2026 | 69.72 | 70.12 | 69.04 | 69.92 | 69.92 | 0.29% | 185,056 |
| Sep 18, 2026 | 69.14 | 70.10 | 68.46 | 69.72 | 69.72 | -0.37% | 407,438 |
| Sep 17, 2026 | 70.10 | 70.10 | 68.70 | 69.98 | 69.98 | -0.31% | 209,002 |
| Sep 16, 2026 | 69.50 | 70.20 | 68.08 | 70.20 | 70.20 | 0.69% | 194,210 |
| Sep 15, 2026 | 70.90 | 71.38 | 69.12 | 69.72 | 69.72 | -2.60% | 169,517 |
| Sep 14, 2026 | 70.04 | 72.80 | 70.04 | 71.58 | 71.58 | 3.65% | 325,479 |
| Sep 11, 2026 | 68.72 | 69.40 | 67.76 | 69.06 | 69.06 | 0.03% | 163,775 |
| Sep 10, 2026 | 69.26 | 70.16 | 68.28 | 69.04 | 69.04 | 1.17% | 179,943 |
| Sep 9, 2026 | 69.00 | 69.66 | 67.60 | 68.24 | 68.24 | -1.10% | 202,523 |
| Sep 8, 2026 | 70.00 | 70.28 | 68.20 | 69.00 | 69.00 | -1.03% | 182,539 |
| Sep 7, 2026 | 70.30 | 70.30 | 68.96 | 69.72 | 69.72 | -1.02% | 132,893 |
| Sep 4, 2026 | 71.30 | 71.44 | 69.98 | 70.44 | 70.44 | -1.40% | 150,168 |
| Sep 3, 2026 | 70.38 | 71.98 | 70.24 | 71.44 | 71.44 | 1.65% | 140,146 |
| Sep 2, 2026 | 72.20 | 72.20 | 69.90 | 70.28 | 70.28 | -2.39% | 185,721 |
| Sep 1, 2026 | 70.20 | 72.20 | 69.88 | 72.00 | 72.00 | 3.30% | 284,851 |
| Aug 31, 2026 | 70.00 | 70.02 | 68.68 | 69.70 | 69.70 | -0.94% | 253,008 |
| Aug 28, 2026 | 71.70 | 71.70 | 70.36 | 70.36 | 70.36 | -1.59% | 231,853 |
| Aug 27, 2026 | 70.80 | 71.54 | 70.26 | 71.50 | 71.50 | 1.48% | 170,232 |
| Aug 26, 2026 | 70.92 | 71.14 | 70.05 | 70.46 | 70.46 | -0.76% | 187,469 |
| Aug 25, 2026 | 71.50 | 71.70 | 69.56 | 71.00 | 71.00 | -1.28% | 179,299 |
| Aug 24, 2026 | 71.80 | 72.64 | 70.48 | 71.92 | 71.92 | 0.25% | 159,485 |
| 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 |