Teleperformance SE (LON:0J6X)
London · Delayed Price · Currency is GBP · Price in EUR 64.24
+1.08 (1.71%)
At close: Sep 17, 2025
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 63.01 | 64.54 | 62.50 | 64.24 | 64.24 | 1.71% | 21,728 |
| Sep 16, 2025 | 62.69 | 63.46 | 61.88 | 63.16 | 63.16 | 0.29% | 7,890 |
| Sep 15, 2025 | 62.50 | 63.76 | 62.50 | 62.98 | 62.98 | -0.13% | 10,432 |
| Sep 12, 2025 | 62.50 | 63.78 | 62.62 | 63.06 | 63.06 | -0.88% | 3,891 |
| Sep 11, 2025 | 63.81 | 63.82 | 62.62 | 63.62 | 63.62 | 0.79% | 322,636 |
| Sep 10, 2025 | 64.71 | 65.00 | 62.86 | 63.12 | 63.12 | -2.44% | 12,426 |
| Sep 9, 2025 | 65.41 | 65.84 | 64.56 | 64.70 | 64.70 | -0.92% | 10,190 |
| Sep 8, 2025 | 65.62 | 66.00 | 64.44 | 65.30 | 65.30 | -0.73% | 3,437 |
| Sep 5, 2025 | 67.07 | 67.38 | 65.52 | 65.78 | 65.78 | -0.33% | 10,442 |
| Sep 4, 2025 | 64.00 | 66.28 | 63.84 | 66.00 | 66.00 | 3.09% | 5,750 |
| Sep 3, 2025 | 64.29 | 65.38 | 63.80 | 64.02 | 64.02 | -1.20% | 7,937 |
| Sep 2, 2025 | 66.90 | 67.20 | 64.58 | 64.80 | 64.80 | -3.54% | 81,240 |
| Sep 1, 2025 | 65.81 | 67.36 | 65.58 | 67.18 | 67.18 | 1.91% | 113,645 |
| Aug 29, 2025 | 66.61 | 67.16 | 65.44 | 65.92 | 65.92 | -2.02% | 8,052 |
| Aug 28, 2025 | 69.01 | 69.80 | 66.82 | 67.28 | 67.28 | -2.32% | 4,895 |
| Aug 27, 2025 | 69.41 | 69.88 | 68.88 | 68.88 | 68.88 | -0.03% | 3,685 |
| Aug 26, 2025 | 71.30 | 70.94 | 68.82 | 68.90 | 68.90 | -4.65% | 19,013 |
| Aug 25, 2025 | 72.16 | 72.66 | 72.14 | 72.26 | 72.26 | -0.25% | 5,996 |
| Aug 22, 2025 | 72.77 | 73.72 | 72.24 | 72.44 | 72.44 | - | 51,626 |
| Aug 21, 2025 | 73.20 | 73.54 | 72.44 | 72.44 | 72.44 | -1.17% | 7,226 |
| Aug 20, 2025 | 72.84 | 73.64 | 72.30 | 73.30 | 73.30 | -0.14% | 14,855 |
| Aug 19, 2025 | 72.69 | 74.20 | 72.54 | 73.40 | 73.40 | 1.10% | 7,991 |
| Aug 18, 2025 | 72.61 | 73.08 | 72.06 | 72.60 | 72.60 | 0.46% | 1,529 |
| Aug 15, 2025 | 70.21 | 72.74 | 70.00 | 72.27 | 72.27 | 3.72% | 23,677 |
| Aug 14, 2025 | 69.01 | 70.20 | 68.82 | 69.68 | 69.68 | 0.72% | 3,299 |
| Aug 13, 2025 | 69.60 | 70.00 | 68.88 | 69.18 | 69.18 | -0.29% | 27,663 |
| Aug 12, 2025 | 69.24 | 69.90 | 68.84 | 69.38 | 69.38 | 0.58% | 20,671 |
| Aug 11, 2025 | 70.40 | 70.14 | 67.72 | 68.98 | 68.98 | -1.91% | 6,099 |
| Aug 8, 2025 | 71.01 | 71.68 | 69.36 | 70.32 | 70.32 | -0.20% | 4,715 |
| Aug 7, 2025 | 68.00 | 70.62 | 67.26 | 70.46 | 70.46 | 2.89% | 12,922 |
| Aug 6, 2025 | 68.54 | 69.18 | 67.54 | 68.48 | 68.48 | 0.11% | 1,159,181 |
| Aug 5, 2025 | 65.43 | 69.06 | 65.00 | 68.40 | 68.40 | 4.52% | 159,612 |
| Aug 4, 2025 | 70.10 | 69.52 | 65.28 | 65.44 | 65.44 | -3.79% | 54,501 |
| Aug 1, 2025 | 75.49 | 76.20 | 68.02 | 68.02 | 68.02 | -20.65% | 65,227 |
| Jul 31, 2025 | 85.30 | 86.34 | 84.82 | 85.72 | 85.72 | 0.16% | 19,503 |
| Jul 30, 2025 | 87.70 | 87.98 | 84.94 | 85.58 | 85.58 | -2.73% | 2,566 |
| Jul 29, 2025 | 88.25 | 89.04 | 87.74 | 87.98 | 87.98 | -0.77% | 1,842 |
| Jul 28, 2025 | 89.70 | 90.58 | 88.08 | 88.66 | 88.66 | -0.85% | 5,460 |
| Jul 25, 2025 | 87.30 | 90.24 | 86.94 | 89.42 | 89.42 | 1.71% | 1,128 |
| Jul 24, 2025 | 86.94 | 89.60 | 87.90 | 87.92 | 87.92 | -0.23% | 192,021 |
| Jul 23, 2025 | 85.81 | 88.36 | 85.84 | 88.12 | 88.12 | 3.77% | 168,746 |
| Jul 22, 2025 | 84.61 | 85.42 | 83.96 | 84.92 | 84.92 | 0.35% | 15,993 |
| Jul 21, 2025 | 86.67 | 86.72 | 84.62 | 84.62 | 84.62 | -1.86% | 1,967 |
| Jul 18, 2025 | 86.42 | 87.18 | 86.00 | 86.22 | 86.22 | -0.30% | 2,181 |
| Jul 17, 2025 | 85.89 | 86.96 | 85.16 | 86.48 | 86.48 | 1.08% | 1,027 |
| Jul 16, 2025 | 85.60 | 86.74 | 85.06 | 85.56 | 85.56 | -0.60% | 3,623 |
| Jul 15, 2025 | 84.71 | 87.20 | 85.40 | 86.08 | 86.08 | 1.61% | 4,566 |
| Jul 14, 2025 | 85.81 | 86.08 | 84.72 | 84.72 | 84.72 | -2.31% | 1,416 |
| Jul 11, 2025 | 89.30 | 89.08 | 86.56 | 86.72 | 86.72 | -2.91% | 4,795 |
| Jul 10, 2025 | 89.41 | 90.68 | 88.70 | 89.32 | 89.32 | 0.63% | 2,986 |