Teleperformance SE (FRA:RCF)
Germany · Delayed Price · Currency is EUR 68.52
-14.70 (-17.66%)
At close: Aug 1, 2025, 10:00 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.74 | 82.74 | 68.52 | 68.52 | - | -17.66% | 1,461 |
| Jul 31, 2025 | 85.58 | 85.58 | 83.22 | 83.22 | - | -5.56% | 513 |
| Jul 30, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | - | -0.56% | 70 |
| Jul 29, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | - | -1.14% | 70 |
| Jul 28, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | - | 2.14% | 70 |
| Jul 25, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | - | -1.30% | 70 |
| Jul 24, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | - | 1.14% | - |
| Jul 23, 2025 | 85.88 | 87.92 | 85.88 | 87.92 | - | 4.32% | 70 |
| Jul 22, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | - | -2.20% | - |
| Jul 21, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | - | -0.69% | 7 |
| Jul 18, 2025 | 86.78 | 86.78 | 86.78 | 86.78 | - | 1.19% | 7 |
| Jul 17, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | - | -0.07% | 7 |
| Jul 16, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | - | -1.38% | 7 |
| Jul 15, 2025 | 85.10 | 87.02 | 85.10 | 87.02 | - | 1.71% | 7 |
| Jul 14, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | - | -3.76% | 130 |
| Jul 11, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | - | -1.68% | 130 |
| Jul 10, 2025 | 88.62 | 90.42 | 88.62 | 90.42 | - | 3.55% | 130 |
| Jul 9, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | - | 0.67% | - |
| Jul 8, 2025 | 84.48 | 86.74 | 84.48 | 86.74 | - | 3.07% | 30 |
| Jul 7, 2025 | 83.70 | 84.16 | 83.70 | 84.16 | - | -1.43% | 60 |
| Jul 4, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | - | -1.64% | 248 |
| Jul 3, 2025 | 84.98 | 87.00 | 84.98 | 86.80 | - | 4.00% | 248 |
| Jul 2, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | - | 1.46% | - |
| Jul 1, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | - | 0.24% | - |
| Jun 30, 2025 | 82.74 | 82.74 | 82.06 | 82.06 | - | 1.16% | 45 |
| Jun 27, 2025 | 80.28 | 81.12 | 80.28 | 81.12 | - | 3.31% | 200 |
| Jun 26, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | - | -0.73% | - |
| Jun 25, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | -0.15% | 220 |
| Jun 24, 2025 | 77.24 | 79.22 | 77.24 | 79.22 | - | 6.71% | 220 |
| Jun 23, 2025 | 76.32 | 76.32 | 74.24 | 74.24 | - | -2.01% | 40 |
| Jun 20, 2025 | 79.12 | 79.12 | 75.44 | 75.76 | - | -9.20% | 352 |
| Jun 19, 2025 | 83.06 | 83.44 | 83.06 | 83.44 | - | 0.02% | 50 |
| Jun 18, 2025 | 94.26 | 94.26 | 80.68 | 83.42 | - | -9.19% | 235 |
| Jun 17, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | - | 1.26% | - |
| Jun 16, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | - | -0.85% | - |
| Jun 13, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | - | -1.63% | 30 |
| Jun 12, 2025 | 93.92 | 93.92 | 93.02 | 93.02 | - | -1.71% | 30 |
| Jun 11, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | - | 0.98% | 20 |
| Jun 10, 2025 | 93.48 | 93.72 | 93.48 | 93.72 | - | 0.30% | 20 |
| Jun 9, 2025 | 91.32 | 93.44 | 91.32 | 93.44 | - | 3.43% | 70 |
| Jun 6, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | - | 0.09% | 1 |
| Jun 5, 2025 | 88.58 | 90.26 | 88.58 | 90.26 | - | 4.56% | 1 |
| Jun 4, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | - | -2.81% | - |
| Jun 3, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | - | -0.07% | - |
| Jun 2, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | - | -0.07% | 105 |
| May 30, 2025 | 88.76 | 88.94 | 88.76 | 88.94 | - | -1.62% | 105 |
| May 29, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | - | 0.85% | - |
| May 28, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | - | -0.51% | - |
| May 27, 2025 | 90.04 | 90.10 | 90.04 | 90.10 | - | 1.76% | 77 |
| May 26, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | - | -4.69% | - |