Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	54.00	53.70	50.56	51.00	51.00	-5.97%	119,128
Feb 10, 2026	53.60	55.00	53.50	54.24	54.24	2.22%	1,889
Feb 9, 2026	52.00	54.10	52.10	53.06	53.06	1.26%	4,157
Feb 6, 2026	52.50	52.70	51.40	52.40	52.40	-1.24%	149,804
Feb 5, 2026	54.40	54.30	52.32	53.06	53.06	-0.08%	2,508
Feb 4, 2026	52.80	53.96	52.36	53.10	53.10	0.80%	263,803
Feb 3, 2026	56.80	56.40	52.50	52.68	52.68	-5.63%	7,916
Feb 2, 2026	55.01	56.46	54.52	55.82	55.82	1.53%	2,440
Jan 30, 2026	53.01	54.98	53.20	54.98	54.98	3.04%	9,859
Jan 29, 2026	55.01	55.40	53.18	53.36	53.36	-3.02%	31,481
Jan 28, 2026	54.92	55.74	54.60	55.02	55.02	0.62%	179,238
Jan 27, 2026	53.95	54.86	52.82	54.68	54.68	1.26%	22,076
Jan 26, 2026	58.73	58.90	53.34	54.00	54.00	-8.07%	20,380
Jan 23, 2026	62.33	62.50	58.74	58.74	58.74	-5.72%	2,068
Jan 22, 2026	59.97	62.52	59.48	62.30	62.30	5.24%	80,911
Jan 21, 2026	57.49	59.20	57.10	59.20	59.20	2.25%	2,003
Jan 20, 2026	57.22	58.44	56.36	57.90	57.90	1.37%	43,989
Jan 19, 2026	57.60	58.42	56.98	57.12	57.12	-1.01%	50,152
Jan 16, 2026	59.87	59.82	57.56	57.70	57.70	-3.09%	115,951
Jan 15, 2026	59.49	59.82	59.08	59.54	59.54	0.20%	812,023
Jan 14, 2026	57.01	59.58	55.82	59.42	59.42	3.77%	24,090
Jan 13, 2026	60.10	60.48	56.20	57.26	57.26	-4.66%	9,757
Jan 12, 2026	62.90	62.98	59.80	60.06	60.06	-4.33%	4,759
Jan 9, 2026	62.90	63.72	62.46	62.78	62.78	1.45%	94,847
Jan 8, 2026	64.50	64.18	61.60	61.88	61.88	-3.46%	79,075
Jan 7, 2026	63.15	64.40	63.06	64.10	64.10	1.65%	114,715
Jan 6, 2026	63.87	63.96	60.50	63.06	63.06	-0.69%	63,587
Jan 5, 2026	63.81	63.88	61.60	63.50	63.50	0.47%	504,464
Jan 2, 2026	62.27	63.54	61.94	63.20	63.20	1.94%	1,306
Dec 31, 2025	61.43	62.00	60.92	62.00	62.00	-0.45%	38,276
Dec 30, 2025	61.74	62.40	61.36	62.28	62.28	0.84%	4,916
Dec 29, 2025	61.01	62.40	61.00	61.76	61.76	0.59%	11,785
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