Teleperformance SE (ETR:RCF)
Germany · Delayed Price · Currency is EUR 63.52
-0.08 (-0.13%)
At close: Oct 10, 2025
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |