Teleperformance SE (ETR:RCF)
Germany · Delayed Price · Currency is EUR 64.76
+0.06 (0.09%)
At close: Sep 19, 2025
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 65.00 | 65.00 | 62.86 | 62.86 | 62.86 | -3.08% | 771 |
| Sep 18, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 2.95% | 110 |
| Sep 17, 2025 | 62.98 | 62.98 | 62.98 | 63.00 | 63.00 | 0.96% | 1,192 |
| Sep 16, 2025 | 62.38 | 62.40 | 62.00 | 62.40 | 62.40 | -1.42% | 75 |
| Sep 15, 2025 | 63.52 | 63.52 | 63.28 | 63.30 | 63.30 | 0.57% | 57 |
| Sep 12, 2025 | 63.66 | 63.66 | 62.64 | 62.94 | 62.94 | -1.53% | 262 |
| Sep 10, 2025 | 63.26 | 64.62 | 63.26 | 63.92 | 63.92 | -1.66% | 31 |
| Sep 9, 2025 | 65.00 | 65.30 | 65.00 | 65.00 | 65.00 | 1.50% | 101 |
| Sep 8, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -3.06% | 239 |
| Sep 5, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -2.85% | 9 |
| Sep 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Sep 1, 2025 | 65.66 | 67.06 | 65.66 | 67.00 | 67.00 | 4.69% | 430 |
| Aug 29, 2025 | 66.80 | 66.80 | 64.00 | 64.00 | 64.00 | -5.85% | 1,325 |
| Aug 28, 2025 | 68.60 | 68.60 | 68.60 | 67.98 | 67.98 | -4.79% | 29 |
| Aug 27, 2025 | 69.46 | 71.40 | 69.46 | 71.40 | 71.40 | 5.00% | 47 |
| Aug 26, 2025 | 69.30 | 69.30 | 68.00 | 68.00 | 68.00 | -5.69% | 84 |
| Aug 25, 2025 | 72.14 | 72.14 | 72.10 | 72.10 | 72.10 | -1.34% | 58 |
| Aug 22, 2025 | 72.36 | 73.08 | 72.32 | 73.08 | 73.08 | 0.86% | 17 |
| Aug 21, 2025 | 72.44 | 72.46 | 72.44 | 72.46 | 72.46 | -1.50% | 40 |
| Aug 19, 2025 | 73.38 | 73.56 | 73.38 | 73.56 | 73.56 | 1.10% | 133 |
| Aug 18, 2025 | 72.88 | 72.92 | 72.76 | 72.76 | 72.76 | 2.62% | 30 |
| Aug 15, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.78% | 370 |
| Aug 14, 2025 | 70.00 | 70.00 | 69.66 | 69.66 | 69.66 | 0.17% | 108 |
| Aug 13, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 1.08% | 10 |
| Aug 11, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.71% | 17 |
| Aug 8, 2025 | 70.44 | 70.44 | 70.00 | 70.00 | 70.00 | -0.88% | 141 |
| Aug 7, 2025 | 69.66 | 70.62 | 69.66 | 70.62 | 70.62 | 3.64% | 120 |
| Aug 6, 2025 | 68.28 | 68.62 | 68.14 | 68.14 | 68.14 | -0.87% | 68 |
| Aug 5, 2025 | 65.68 | 68.78 | 65.62 | 68.74 | 68.74 | 4.47% | 2,894 |
| Aug 4, 2025 | 67.72 | 67.78 | 65.80 | 65.80 | 65.80 | -3.32% | 914 |
| Aug 1, 2025 | 71.58 | 72.06 | 68.06 | 68.06 | 68.06 | -20.43% | 1,081 |
| Jul 31, 2025 | 85.90 | 85.90 | 85.54 | 85.54 | 85.54 | 2.00% | 30 |
| Jul 30, 2025 | 85.16 | 85.16 | 83.86 | 83.86 | 83.86 | -4.88% | 6 |
| Jul 29, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | -0.27% | - |
| Jul 28, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -1.14% | 10 |
| Jul 25, 2025 | 87.90 | 89.42 | 87.90 | 89.42 | 89.42 | 1.52% | 148 |
| Jul 24, 2025 | 88.82 | 88.82 | 88.08 | 88.08 | 88.08 | -0.23% | 16 |
| Jul 23, 2025 | 87.46 | 88.28 | 87.46 | 88.28 | 88.28 | 3.76% | 235 |
| Jul 22, 2025 | 84.98 | 85.08 | 84.98 | 85.08 | 85.08 | 0.35% | 15 |
| Jul 21, 2025 | 85.30 | 85.42 | 84.78 | 84.78 | 84.78 | -1.76% | 81 |
| Jul 18, 2025 | 86.50 | 86.50 | 86.30 | 86.30 | 86.30 | -0.32% | 857 |
| Jul 17, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 1.86% | 677 |
| Jul 16, 2025 | 86.16 | 86.16 | 85.00 | 85.00 | 85.00 | -1.28% | 24 |
| Jul 15, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 1.44% | - |
| Jul 14, 2025 | 85.36 | 85.36 | 84.88 | 84.88 | 84.88 | -4.20% | 180 |
| Jul 9, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 1.14% | - |
| Jul 8, 2025 | 86.90 | 87.60 | 86.26 | 87.60 | 87.60 | 4.29% | 138 |
| Jul 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 75 |
| Jul 4, 2025 | 84.02 | 84.30 | 83.94 | 84.00 | 84.00 | -3.00% | 240 |
| Jul 3, 2025 | 86.54 | 86.60 | 86.54 | 86.60 | 86.60 | 1.79% | 12 |