Teleperformance SE (FRA:RCF0)
Germany · Delayed Price · Currency is EUR 29.80
-1.20 (-3.87%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:RCF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | - | -3.87% | - |
| Jun 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Jun 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | - |
| May 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -11.66% | - |
| May 28, 2026 | 30.00 | 32.60 | 30.00 | 32.60 | 32.60 | 4.49% | 10 |
| May 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | - |
| May 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -6.82% | - |
| May 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 6.02% | - |
| May 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.85% | - |
| May 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 34.53 | -0.55% | - |
| May 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 34.72 | 0.55% | - |
| May 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 34.53 | 14.47% | - |
| May 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.17 | 1.27% | - |
| May 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 29.79 | -1.87% | - |
| May 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.36 | -1.23% | - |
| May 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 30.73 | -0.61% | - |
| May 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 30.92 | 5.84% | - |
| May 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 29.22 | 5.48% | - |
| May 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.70 | - | - |
| May 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.70 | -3.95% | - |
| May 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 28.84 | 7.80% | - |
| May 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 26.75 | 2.92% | - |
| May 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 25.99 | 5.38% | - |
| Apr 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.66 | 3.17% | - |
| Apr 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 23.90 | -3.82% | - |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.85 | 2.34% | - |
| Apr 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.28 | 0.79% | - |
| Apr 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.09 | -2.31% | - |
| Apr 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.66 | -2.99% | - |
| Apr 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.42 | 2.29% | - |
| Apr 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.85 | -2.24% | - |
| Apr 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.42 | -0.74% | - |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.61 | 4.65% | - |
| Apr 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.47 | 1.57% | - |
| Apr 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.09 | 5.83% | - |
| Apr 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.77 | 5.26% | - |
| Apr 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.63 | -3.39% | - |
| Apr 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.39 | -0.84% | - |
| Apr 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.58 | -1.65% | - |
| Apr 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.96 | 4.31% | - |
| Apr 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.01 | 0.87% | - |
| Apr 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.82 | -4.96% | - |
| Apr 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.96 | 5.22% | - |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.82 | 4.55% | - |
| Mar 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.87 | -2.65% | - |
| Mar 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.44 | 4.63% | - |
| Mar 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.49 | -2.70% | - |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.06 | -3.48% | - |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.82 | -4.17% | - |
| Mar 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.77 | -1.64% | - |