Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	69.00	72.00	68.60	71.30	71.30	3.30%	292,281
Nov 10, 2026	68.42	70.22	68.04	69.02	69.02	2.34%	227,757
Nov 9, 2026	68.90	69.24	66.60	67.44	67.44	-1.46%	420,249
Nov 6, 2026	67.20	69.50	63.16	68.44	68.44	-15.30%	814,995
Nov 5, 2026	82.38	82.40	78.78	80.80	80.80	-1.73%	290,507
Nov 4, 2026	80.10	82.40	78.44	82.22	82.22	1.53%	292,960
Nov 3, 2026	82.12	82.12	79.16	80.98	80.98	-1.34%	207,909
Nov 2, 2026	80.12	82.08	79.94	82.08	82.08	2.22%	237,464
Oct 30, 2026	80.20	81.50	78.08	80.30	80.30	1.03%	240,677
Oct 29, 2026	79.60	80.40	79.00	79.48	79.48	0.48%	175,693
Oct 28, 2026	80.00	80.40	78.52	79.10	79.10	-1.32%	239,263
Oct 27, 2026	80.66	81.56	79.80	80.16	80.16	-0.77%	175,680
Oct 26, 2026	80.46	82.70	80.04	80.78	80.78	0.25%	238,269
Oct 23, 2026	78.92	80.58	78.40	80.58	80.58	1.74%	247,423
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