Teleperformance SE (ETR:RCF)
Germany · Delayed Price · Currency is EUR 60.22
-0.66 (-1.08%)
At close: Nov 7, 2025
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -2.41% | - |
| Nov 6, 2025 | 61.52 | 61.58 | 61.08 | 61.50 | 61.50 | -3.91% | 717 |
| Nov 5, 2025 | 61.00 | 64.04 | 61.00 | 64.00 | 64.00 | 4.64% | 3,177 |
| Nov 4, 2025 | 59.14 | 61.86 | 59.14 | 61.16 | 61.16 | 0.43% | 4,648 |
| Nov 3, 2025 | 61.36 | 61.36 | 60.90 | 60.90 | 60.90 | -1.55% | 1,336 |
| Oct 31, 2025 | 62.26 | 62.32 | 61.86 | 61.86 | 61.86 | -0.23% | 1,572 |
| Oct 30, 2025 | 62.94 | 62.94 | 62.00 | 62.00 | 62.00 | -5.49% | 2,481 |
| Oct 29, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 2.34% | 200 |
| Oct 28, 2025 | 64.76 | 64.76 | 64.10 | 64.10 | 64.10 | -1.02% | 517 |
| Oct 27, 2025 | 66.00 | 66.00 | 64.76 | 64.76 | 64.76 | - | 860 |
| Oct 24, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -0.77% | 100 |
| Oct 23, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - | 5 |
| Oct 22, 2025 | 66.50 | 66.86 | 65.26 | 65.26 | 65.26 | - | 1,754 |
| Oct 21, 2025 | 64.60 | 66.06 | 64.60 | 65.26 | 65.26 | 3.59% | 1,660 |
| Oct 20, 2025 | 63.54 | 63.74 | 62.60 | 63.00 | 63.00 | - | 2,066 |
| Oct 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 104 |
| Oct 16, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 3 |
| Oct 15, 2025 | 62.74 | 63.00 | 62.74 | 63.00 | 63.00 | - | 200 |
| Oct 14, 2025 | 61.62 | 63.00 | 61.62 | 63.00 | 63.00 | -3.08% | 1,166 |
| Oct 13, 2025 | 63.50 | 65.00 | 63.38 | 65.00 | 65.00 | 3.54% | 84 |
| Oct 10, 2025 | 63.94 | 63.94 | 63.20 | 62.78 | 62.78 | -4.56% | 484 |
| Oct 9, 2025 | 64.00 | 65.78 | 63.54 | 65.78 | 65.78 | 1.20% | 857 |
| Oct 8, 2025 | 63.78 | 65.00 | 63.34 | 65.00 | 65.00 | - | 2,213 |
| Oct 7, 2025 | 63.82 | 65.00 | 63.82 | 65.00 | 65.00 | - | 1,313 |
| Oct 6, 2025 | 63.40 | 65.00 | 63.00 | 65.00 | 65.00 | 2.69% | 2,068 |
| Oct 3, 2025 | 63.44 | 63.44 | 63.30 | 63.30 | 63.30 | -0.31% | 162 |
| Oct 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.67% | 850 |
| Oct 1, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.70% | 32 |
| Sep 29, 2025 | 62.60 | 62.60 | 62.56 | 62.64 | 62.64 | 0.22% | 86 |
| Sep 26, 2025 | 61.86 | 62.50 | 61.20 | 62.50 | 62.50 | -2.04% | 3,419 |
| Sep 25, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.75% | 77 |
| Sep 24, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -1.68% | 583 |
| Sep 23, 2025 | 65.30 | 65.50 | 65.30 | 65.38 | 65.38 | 4.61% | 236 |
| Sep 22, 2025 | 63.78 | 63.98 | 62.50 | 62.50 | 62.50 | -0.57% | 603 |
| 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 |