Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	61.13	61.64	61.18	61.40	61.40	-0.03%	35,191
Dec 23, 2025	61.34	62.14	61.20	61.42	61.42	-0.07%	105,751
Dec 22, 2025	60.71	61.74	60.16	61.46	61.46	1.09%	80,246
Dec 19, 2025	60.42	61.26	59.94	60.80	60.80	-0.49%	1,391
Dec 18, 2025	60.77	61.10	59.74	61.10	61.10	1.03%	2,406
Dec 17, 2025	59.89	60.60	59.48	60.48	60.48	0.63%	146,810
Dec 16, 2025	60.52	61.30	60.10	60.10	60.10	-1.31%	782
Dec 15, 2025	61.30	62.08	60.58	60.90	60.90	-1.71%	308,132
Dec 12, 2025	60.86	62.70	61.36	61.96	61.96	0.55%	136,186
Dec 11, 2025	59.09	62.00	59.00	61.62	61.62	4.87%	463,743
Dec 10, 2025	58.50	59.16	58.12	58.76	58.76	0.07%	110,646
Dec 9, 2025	57.89	58.92	57.56	58.72	58.72	1.17%	163,645
Dec 8, 2025	60.02	60.30	57.90	58.04	58.04	-3.40%	4,114
Dec 5, 2025	58.88	61.00	58.50	60.08	60.08	2.18%	3,551
Dec 4, 2025	57.60	59.25	57.52	58.80	58.80	3.23%	207,346
Dec 3, 2025	57.41	57.98	56.54	56.96	56.96	-0.52%	3,088
Dec 2, 2025	58.40	59.62	57.26	57.26	57.26	-3.08%	11,124
Dec 1, 2025	59.20	59.40	58.12	59.08	59.08	-0.27%	1,194
Nov 28, 2025	58.61	59.54	58.04	59.24	59.24	0.99%	86,268
Nov 27, 2025	57.55	58.66	57.20	58.66	58.66	0.58%	387,497
Nov 26, 2025	59.20	59.58	57.78	58.32	58.32	-1.28%	317,462
Nov 25, 2025	60.00	60.72	58.26	59.08	59.08	-2.22%	226,703
Nov 24, 2025	58.61	60.80	59.56	60.42	60.42	2.16%	3,502
Nov 21, 2025	57.81	59.14	57.26	59.14	59.14	1.55%	1,769
Nov 20, 2025	58.71	59.04	57.16	58.24	58.24	-0.14%	10,850
Nov 19, 2025	56.40	58.32	56.00	58.32	58.32	3.85%	70,044
Nov 18, 2025	56.63	57.08	56.16	56.16	56.16	-2.57%	105,718
Nov 17, 2025	58.82	58.96	57.40	57.64	57.64	-3.29%	10,651
Nov 14, 2025	60.61	60.40	59.24	59.60	59.60	-1.94%	5,969
Nov 13, 2025	60.00	61.68	60.16	60.78	60.78	1.10%	5,268
Nov 12, 2025	59.81	60.70	59.36	60.12	60.12	0.33%	6,192
Nov 11, 2025	58.56	59.96	58.22	59.92	59.92	1.84%	2,019
Nov 10, 2025	58.90	59.52	57.96	58.84	58.84	2.12%	5,358
Nov 7, 2025	60.61	61.40	57.22	57.62	57.62	-4.25%	11,746
Nov 6, 2025	59.62	62.36	57.00	60.18	60.18	-5.98%	18,056
Nov 5, 2025	60.86	64.24	60.28	64.01	64.01	4.69%	131,618
Nov 4, 2025	59.91	61.94	59.00	61.14	61.14	0.39%	9,175
Nov 3, 2025	62.21	62.14	60.54	60.90	60.90	-1.68%	10,516
Oct 31, 2025	61.81	62.50	61.44	61.94	61.94	-0.74%	6,281
Oct 30, 2025	63.34	63.34	61.94	62.40	62.40	-1.91%	29,569
Oct 29, 2025	64.00	63.96	63.22	63.62	63.62	-1.39%	3,110
Oct 28, 2025	64.90	65.40	64.34	64.52	64.52	-1.22%	34,002
Oct 27, 2025	66.82	67.00	65.22	65.32	65.32	-1.83%	110,129
Oct 24, 2025	66.69	66.84	65.32	66.54	66.54	-0.45%	3,284
Oct 23, 2025	67.60	67.88	66.70	66.84	66.84	-1.59%	10,791
Oct 22, 2025	67.13	68.04	66.34	67.92	67.92	1.01%	2,724
Oct 21, 2025	63.81	67.30	63.78	67.24	67.24	5.99%	20,365
Oct 20, 2025	64.21	64.54	62.32	63.44	63.44	-1.52%	10,275
Oct 17, 2025	63.01	64.46	62.68	64.42	64.42	0.81%	3,505
Oct 16, 2025	62.50	64.00	61.30	63.90	63.90	2.04%	2,619