Teleperformance SE (EPA:TEP)
France · Delayed Price · Currency is EUR 69.00
-2.06 (-2.90%)
Oct 2, 2026, 5:39 PM CET
Teleperformance SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |