Teleperformance SE (FRA:RCF)
Germany · Delayed Price · Currency is EUR 65.52
-0.60 (-0.91%)
Last updated: Sep 9, 2025, 1:31 PM CET
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.58 | 65.58 | 65.52 | 65.52 | - | -0.91% | 10 |
| Sep 8, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | - | -0.27% | 80 |
| Sep 5, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | - | 2.60% | 80 |
| Sep 4, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | - | -0.28% | - |
| Sep 3, 2025 | 65.02 | 65.02 | 64.80 | 64.80 | - | -1.28% | 80 |
| Sep 2, 2025 | 67.02 | 67.02 | 65.64 | 65.64 | - | -0.82% | 50 |
| Sep 1, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | - | -0.48% | 131 |
| Aug 29, 2025 | 67.22 | 67.22 | 66.50 | 66.50 | - | -2.95% | 131 |
| Aug 28, 2025 | 68.90 | 68.90 | 68.52 | 68.52 | - | -0.75% | 145 |
| Aug 27, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | - | 0.32% | 75 |
| Aug 26, 2025 | 71.72 | 71.72 | 68.82 | 68.82 | - | -4.55% | 75 |
| Aug 25, 2025 | 71.84 | 72.10 | 71.84 | 72.10 | - | -1.90% | 150 |
| Aug 22, 2025 | 72.10 | 73.50 | 72.10 | 73.50 | - | 0.68% | 133 |
| Aug 21, 2025 | 73.32 | 73.32 | 73.00 | 73.00 | - | -0.19% | 137 |
| Aug 20, 2025 | 73.10 | 73.14 | 73.00 | 73.14 | - | -0.60% | 90 |
| Aug 19, 2025 | 72.12 | 73.58 | 72.12 | 73.58 | - | 1.49% | 120 |
| Aug 18, 2025 | 72.46 | 72.50 | 72.46 | 72.50 | - | 1.26% | 250 |
| Aug 15, 2025 | 69.86 | 71.60 | 69.86 | 71.60 | - | 2.99% | 100 |
| Aug 14, 2025 | 69.08 | 69.52 | 69.08 | 69.52 | - | -0.20% | 133 |
| Aug 13, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | - | 0.40% | 40 |
| Aug 12, 2025 | 69.34 | 69.38 | 69.34 | 69.38 | - | -0.80% | 40 |
| Aug 11, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | - | -0.43% | 900 |
| Aug 8, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | - | 0.34% | 900 |
| Aug 7, 2025 | 68.46 | 70.00 | 68.46 | 70.00 | - | 2.55% | 900 |
| Aug 6, 2025 | 68.72 | 68.72 | 68.26 | 68.26 | - | -0.09% | 200 |
| Aug 5, 2025 | 65.76 | 68.32 | 65.42 | 68.32 | - | 4.02% | 26 |
| Aug 4, 2025 | 69.10 | 69.10 | 65.40 | 65.68 | - | -4.14% | 1,165 |
| 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% | - |