Teleperformance SE (ETR:RCF)
Germany · Delayed Price · Currency is EUR 70.16
-0.60 (-0.85%)
At close: Oct 8, 2026
ETR:RCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 71.24 | 72.16 | 70.16 | 70.16 | 70.16 | -0.85% | 446 |
| Oct 7, 2026 | 70.22 | 70.98 | 69.98 | 70.76 | 70.76 | 1.03% | 949 |
| Oct 6, 2026 | 68.92 | 70.04 | 68.92 | 70.04 | 70.04 | 2.04% | 2,514 |
| Oct 5, 2026 | 68.78 | 68.78 | 68.28 | 68.64 | 68.64 | -0.49% | 1,179 |
| Oct 2, 2026 | 71.40 | 71.40 | 68.98 | 68.98 | 68.98 | -3.85% | 1,370 |
| Oct 1, 2026 | 69.18 | 71.78 | 68.82 | 71.74 | 71.74 | 2.49% | 3,676 |
| Sep 30, 2026 | 69.64 | 70.12 | 66.86 | 70.00 | 70.00 | -1.41% | 2,867 |
| Sep 29, 2026 | 69.82 | 71.74 | 69.82 | 71.00 | 71.00 | 0.06% | 690 |
| Sep 28, 2026 | 73.36 | 73.36 | 70.66 | 70.96 | 70.96 | -1.64% | 2,451 |
| Sep 25, 2026 | 71.62 | 73.20 | 71.34 | 72.14 | 72.14 | 0.50% | 1,615 |
| Sep 24, 2026 | 73.00 | 74.10 | 71.78 | 71.78 | 71.78 | -2.92% | 2,482 |
| Sep 23, 2026 | 71.28 | 73.94 | 70.96 | 73.94 | 73.94 | 5.27% | 3,090 |
| Sep 22, 2026 | 69.94 | 71.04 | 69.28 | 70.24 | 70.24 | 0.52% | 2,554 |
| Sep 21, 2026 | 69.72 | 70.00 | 69.20 | 69.88 | 69.88 | 0.20% | 1,695 |
| Sep 18, 2026 | 68.90 | 70.00 | 68.60 | 69.74 | 69.74 | -0.26% | 1,910 |
| Sep 17, 2026 | 69.52 | 69.92 | 69.08 | 69.92 | 69.92 | -0.14% | 961 |
| Sep 16, 2026 | 69.22 | 70.02 | 68.40 | 70.02 | 70.02 | 0.46% | 856 |
| Sep 15, 2026 | 70.84 | 70.84 | 69.62 | 69.70 | 69.70 | -2.68% | 1,046 |
| Sep 14, 2026 | 70.90 | 72.52 | 70.50 | 71.62 | 71.62 | 4.04% | 1,901 |
| Sep 11, 2026 | 68.06 | 68.98 | 68.06 | 68.84 | 68.84 | -2.52% | 620 |
| Sep 10, 2026 | 68.58 | 70.62 | 68.58 | 70.62 | 70.62 | 3.52% | 196 |
| Sep 9, 2026 | 69.08 | 69.08 | 67.64 | 68.22 | 68.22 | -0.70% | 594 |
| Sep 8, 2026 | 69.82 | 69.82 | 68.70 | 68.70 | 68.70 | -0.69% | 970 |
| Sep 7, 2026 | 69.92 | 69.92 | 69.16 | 69.18 | 69.18 | -2.01% | 290 |
| Sep 4, 2026 | 71.06 | 71.06 | 70.32 | 70.60 | 70.60 | -1.20% | 298 |
| Sep 3, 2026 | 71.34 | 71.90 | 70.96 | 71.46 | 71.46 | 1.65% | 797 |
| Sep 2, 2026 | 71.52 | 71.52 | 69.98 | 70.30 | 70.30 | -2.09% | 456 |
| Sep 1, 2026 | 71.26 | 71.86 | 70.36 | 71.80 | 71.80 | 3.31% | 1,476 |
| Aug 31, 2026 | 69.32 | 69.50 | 69.16 | 69.50 | 69.50 | -4.35% | 268 |
| Aug 28, 2026 | 70.68 | 72.66 | 70.68 | 72.66 | 72.66 | 1.85% | 255 |
| Aug 27, 2026 | 71.06 | 71.44 | 70.28 | 71.34 | 71.34 | 1.54% | 353 |
| Aug 26, 2026 | 70.46 | 70.46 | 70.26 | 70.26 | 70.26 | -0.68% | 172 |
| Aug 25, 2026 | 71.22 | 71.52 | 70.18 | 70.74 | 70.74 | -1.64% | 1,018 |
| Aug 24, 2026 | 71.98 | 72.24 | 71.92 | 71.92 | 71.92 | 0.36% | 2,170 |
| Aug 21, 2026 | 70.56 | 72.14 | 70.56 | 71.66 | 71.66 | 2.93% | 558 |
| Aug 20, 2026 | 70.06 | 70.08 | 69.62 | 69.62 | 69.62 | -2.11% | 1,154 |
| Aug 19, 2026 | 69.50 | 71.12 | 69.50 | 71.12 | 71.12 | 3.86% | 1,181 |
| Aug 18, 2026 | 67.86 | 68.80 | 67.86 | 68.48 | 68.48 | -0.90% | 1,560 |
| Aug 17, 2026 | 71.22 | 71.78 | 69.10 | 69.10 | 69.10 | -1.09% | 1,373 |
| Aug 14, 2026 | 71.78 | 71.88 | 69.84 | 69.86 | 69.86 | 1.33% | 2,458 |
| Aug 13, 2026 | 69.08 | 69.42 | 68.94 | 68.94 | 68.94 | -0.92% | 416 |
| Aug 12, 2026 | 68.92 | 69.58 | 68.92 | 69.58 | 69.58 | -1.05% | 866 |
| Aug 11, 2026 | 70.00 | 70.32 | 69.54 | 70.32 | 70.32 | 3.38% | 1,341 |
| Aug 10, 2026 | 67.46 | 68.30 | 67.42 | 68.02 | 68.02 | -2.80% | 3,393 |
| Aug 7, 2026 | 69.20 | 69.98 | 69.08 | 69.98 | 69.98 | 2.19% | 980 |
| Aug 6, 2026 | 66.58 | 68.76 | 66.56 | 68.48 | 68.48 | 0.03% | 1,198 |
| Aug 5, 2026 | 67.64 | 68.80 | 67.08 | 68.46 | 68.46 | 2.42% | 1,052 |
| Aug 4, 2026 | 65.28 | 68.28 | 65.28 | 66.84 | 66.84 | 2.33% | 1,149 |
| Aug 3, 2026 | 68.14 | 68.54 | 65.30 | 65.32 | 65.32 | -6.90% | 2,917 |
| Jul 31, 2026 | 59.52 | 70.34 | 58.98 | 70.16 | 70.16 | 15.09% | 6,514 |