Teleperformance SE (FRA:RCF0)
Germany · Delayed Price · Currency is EUR 27.20
+0.20 (0.74%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:RCF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | - |
| Jul 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jul 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jul 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jul 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jul 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Jul 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jul 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 7.32% | - |
| Jul 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Jul 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jul 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jul 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Jul 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Jul 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Jul 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jul 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 8.26% | - |
| Jul 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -11.38% | - |
| Jun 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jun 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jun 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Jun 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Jun 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Jun 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | - |
| Jun 17, 2026 | 26.40 | 30.00 | 26.40 | 30.00 | 30.00 | 13.64% | 69 |
| Jun 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jun 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Jun 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Jun 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jun 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Jun 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jun 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.71% | - |
| Jun 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Jun 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Jun 3, 2026 | 29.80 | 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% | - |