Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.24	54.58	53.24	54.58	54.58	2.13%	40
Jan 29, 2026	55.14	55.14	53.44	53.44	53.44	-2.09%	135
Jan 28, 2026	54.58	54.58	54.58	54.58	54.58	2.40%	-
Jan 27, 2026	54.64	54.64	53.30	53.30	53.30	-2.63%	95
Jan 26, 2026	58.54	58.54	53.92	54.74	54.74	-11.88%	235
Jan 23, 2026	62.12	62.12	62.12	62.12	62.12	4.76%	-
Jan 22, 2026	59.30	59.30	59.30	59.30	59.30	3.27%	-
Jan 21, 2026	57.42	57.42	57.42	57.42	57.42	0.84%	-
Jan 20, 2026	56.94	56.94	56.94	56.94	56.94	-0.28%	-
Jan 19, 2026	57.10	57.10	57.10	57.10	57.10	-4.29%	-
Jan 16, 2026	59.66	59.66	59.66	59.66	59.66	0.27%	-
Jan 15, 2026	59.54	59.54	59.50	59.50	59.50	3.16%	50
Jan 14, 2026	57.68	57.68	57.68	57.68	57.68	-1.03%	-
Jan 13, 2026	60.20	60.20	58.28	58.28	58.28	-6.75%	25
Jan 12, 2026	62.50	62.50	62.50	62.50	62.50	-0.76%	-
Jan 9, 2026	62.98	62.98	62.98	62.98	62.98	-1.56%	-
Jan 8, 2026	63.98	63.98	63.98	63.98	63.98	1.36%	-
Jan 7, 2026	63.12	63.12	63.12	63.12	63.12	-1.53%	-
Jan 6, 2026	64.10	64.10	64.10	64.10	64.10	0.38%	-
Jan 5, 2026	63.86	63.86	63.86	63.86	63.86	1.75%	-
Jan 2, 2026	62.16	62.76	62.16	62.76	62.76	1.92%	50
Dec 30, 2025	61.58	61.58	61.58	61.58	61.58	-0.58%	-
Dec 29, 2025	61.28	61.94	61.28	61.94	61.94	0.06%	10
Dec 23, 2025	61.04	61.90	61.04	61.90	61.90	1.48%	454
Dec 22, 2025	61.08	61.22	61.00	61.00	61.00	0.59%	367
Dec 19, 2025	60.64	60.64	60.64	60.64	60.64	0.07%	-
Dec 18, 2025	60.60	60.60	60.60	60.60	60.60	0.83%	-
Dec 17, 2025	60.46	60.46	60.10	60.10	60.10	-0.20%	70
Dec 16, 2025	60.22	60.22	60.22	60.22	60.22	-0.66%	-
Dec 15, 2025	61.32	61.32	60.62	60.62	60.62	-2.29%	50
Dec 12, 2025	61.22	62.16	61.22	62.04	62.04	5.91%	130
Dec 11, 2025	58.58	58.58	58.58	58.58	58.58	0.62%	-
Dec 10, 2025	58.22	58.22	58.22	58.22	58.22	0.10%	-
Dec 9, 2025	58.16	58.16	58.16	58.16	58.16	-3.03%	-
Dec 8, 2025	59.98	59.98	59.98	59.98	59.98	2.64%	-
Dec 5, 2025	58.44	58.44	58.44	58.44	58.44	1.88%	-
Dec 4, 2025	57.36	57.36	57.36	57.36	57.36	-0.24%	-
Dec 3, 2025	57.50	57.50	57.50	57.50	57.50	-	-
Dec 2, 2025	59.14	59.22	57.50	57.50	57.50	-2.08%	667
Dec 1, 2025	58.72	58.72	58.72	58.72	58.72	-0.88%	-
Nov 28, 2025	58.44	59.24	58.36	59.24	59.24	2.42%	220
Nov 27, 2025	57.24	57.84	57.24	57.84	57.84	-1.97%	240
Nov 26, 2025	59.20	59.20	59.00	59.00	59.00	-0.37%	50
Nov 25, 2025	60.12	60.12	59.22	59.22	59.22	-1.23%	50
Nov 24, 2025	59.96	59.96	59.96	59.96	59.96	5.23%	-
Nov 21, 2025	56.98	56.98	56.98	56.98	56.98	-1.59%	-
Nov 20, 2025	58.70	58.70	57.90	57.90	57.90	3.02%	250
Nov 19, 2025	56.84	56.84	56.20	56.20	56.20	-0.78%	64
Nov 18, 2025	57.00	57.00	56.64	56.64	56.64	-4.36%	100
Nov 17, 2025	59.22	59.22	59.22	59.22	59.22	-1.89%	-