Teleperformance SE (FRA:RCF)
Germany · Delayed Price · Currency is EUR 67.48
+0.12 (0.18%)
Oct 23, 2025, 4:00 PM EDT
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.18% | - |
| Oct 22, 2025 | 66.54 | 67.36 | 66.48 | 67.36 | 67.36 | 6.28% | 240 |
| Oct 21, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -2.28% | - |
| Oct 20, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 3.15% | 40 |
| Oct 17, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.98% | 147 |
| Oct 16, 2025 | 62.26 | 63.50 | 62.26 | 63.50 | 63.50 | 0.44% | 147 |
| Oct 15, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 2.70% | 85 |
| Oct 14, 2025 | 62.88 | 62.88 | 61.56 | 61.56 | 61.56 | -3.48% | 85 |
| Oct 13, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.41% | 70 |
| Oct 10, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.13% | 70 |
| Oct 9, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.24% | 70 |
| Oct 8, 2025 | 63.94 | 64.40 | 63.94 | 64.40 | 64.40 | 2.42% | 70 |
| Oct 7, 2025 | 63.04 | 63.04 | 62.88 | 62.88 | 62.88 | -1.41% | 1 |
| Oct 6, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.38% | 85 |
| Oct 3, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.06% | 78 |
| Oct 2, 2025 | 63.74 | 63.74 | 63.50 | 63.50 | 63.50 | -0.66% | 7 |
| Oct 1, 2025 | 63.22 | 63.92 | 63.22 | 63.92 | 63.92 | 2.11% | 352 |
| Sep 30, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.13% | 41 |
| Sep 29, 2025 | 62.52 | 62.68 | 62.52 | 62.68 | 62.68 | 1.75% | 1 |
| Sep 26, 2025 | 63.86 | 63.94 | 61.60 | 61.60 | 61.60 | -3.93% | 172 |
| Sep 25, 2025 | 63.82 | 64.12 | 63.82 | 64.12 | 64.12 | -1.02% | 137 |
| Sep 24, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -0.61% | 88 |
| Sep 23, 2025 | 62.78 | 65.18 | 62.78 | 65.18 | 65.18 | 1.91% | 80 |
| Sep 22, 2025 | 65.34 | 65.34 | 63.96 | 63.96 | 63.96 | -1.24% | 200 |
| Sep 19, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.09% | 15 |
| Sep 18, 2025 | 64.48 | 64.70 | 64.48 | 64.70 | 64.70 | 1.76% | 15 |
| Sep 17, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.79% | 50 |
| Sep 16, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.38% | 50 |
| Sep 15, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.50% | 50 |
| Sep 12, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.70% | 50 |
| Sep 11, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.95% | 50 |
| Sep 10, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.61% | 50 |
| Sep 9, 2025 | 65.58 | 65.58 | 65.52 | 65.52 | 65.52 | -0.91% | 10 |
| Sep 8, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.27% | 80 |
| Sep 5, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 2.60% | 80 |
| Sep 4, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.28% | 80 |
| Sep 3, 2025 | 65.02 | 65.02 | 64.80 | 64.80 | 64.80 | -1.28% | 80 |
| Sep 2, 2025 | 67.02 | 67.02 | 65.64 | 65.64 | 65.64 | -0.82% | 50 |
| Sep 1, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.48% | 131 |
| Aug 29, 2025 | 67.22 | 67.22 | 66.50 | 66.50 | 66.50 | -2.95% | 131 |
| Aug 28, 2025 | 68.90 | 68.90 | 68.52 | 68.52 | 68.52 | -0.75% | 145 |
| Aug 27, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.32% | 75 |
| Aug 26, 2025 | 71.72 | 71.72 | 68.82 | 68.82 | 68.82 | -4.55% | 75 |
| Aug 25, 2025 | 71.84 | 72.10 | 71.84 | 72.10 | 72.10 | -1.90% | 150 |
| Aug 22, 2025 | 72.10 | 73.50 | 72.10 | 73.50 | 73.50 | 0.68% | 133 |
| Aug 21, 2025 | 73.32 | 73.32 | 73.00 | 73.00 | 73.00 | -0.19% | 137 |
| Aug 20, 2025 | 73.10 | 73.14 | 73.00 | 73.14 | 73.14 | -0.60% | 90 |
| Aug 19, 2025 | 72.12 | 73.58 | 72.12 | 73.58 | 73.58 | 1.49% | 120 |
| Aug 18, 2025 | 72.46 | 72.50 | 72.46 | 72.50 | 72.50 | 1.26% | 250 |
| Aug 15, 2025 | 69.86 | 71.60 | 69.86 | 71.60 | 71.60 | 2.99% | 100 |