Teleperformance SE (LON:0J6X)
London · Delayed Price · Currency is GBP · Price in EUR 63.48
-0.62 (-0.97%)
At close: Oct 8, 2025
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 63.74 | 64.50 | 63.00 | 63.78 | 63.78 | 0.47% | 6,154 |
| Oct 8, 2025 | 64.10 | 64.70 | 63.00 | 63.48 | 63.48 | -0.97% | 178,915 |
| Oct 7, 2025 | 63.32 | 64.34 | 62.84 | 64.10 | 64.10 | 1.52% | 4,693 |
| Oct 6, 2025 | 63.81 | 63.96 | 61.70 | 63.14 | 63.14 | -1.34% | 7,598 |
| Oct 3, 2025 | 63.89 | 64.24 | 62.76 | 64.00 | 64.00 | 0.63% | 341,841 |
| Oct 2, 2025 | 63.60 | 64.36 | 63.20 | 63.60 | 63.60 | 0.51% | 84,073 |
| Oct 1, 2025 | 63.01 | 64.16 | 62.72 | 63.28 | 63.28 | -0.09% | 4,333 |
| Sep 30, 2025 | 62.40 | 63.56 | 62.32 | 63.34 | 63.34 | 0.86% | 5,888 |
| Sep 29, 2025 | 62.25 | 63.08 | 62.00 | 62.80 | 62.80 | 0.77% | 2,638 |
| Sep 26, 2025 | 62.21 | 62.50 | 60.40 | 62.32 | 62.32 | -2.56% | 78,017 |
| Sep 25, 2025 | 64.00 | 64.86 | 63.48 | 63.96 | 63.96 | -0.59% | 7,249 |
| Sep 24, 2025 | 64.61 | 64.64 | 63.52 | 64.34 | 64.34 | -0.49% | 249,654 |
| Sep 23, 2025 | 64.00 | 65.94 | 63.20 | 64.66 | 64.66 | 3.03% | 127,761 |
| Sep 22, 2025 | 64.61 | 65.36 | 62.76 | 62.76 | 62.76 | -4.18% | 40,247 |
| Sep 19, 2025 | 64.40 | 65.84 | 64.06 | 65.50 | 65.50 | 0.96% | 70,713 |
| Sep 18, 2025 | 64.27 | 64.98 | 63.64 | 64.88 | 64.88 | 1.00% | 41,952 |
| 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 |