Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	72.40	74.27	71.22	74.27	74.27	6.24%	39
Jan 21, 2026	70.40	70.55	68.29	69.91	69.91	1.73%	275
Jan 20, 2026	69.35	69.47	65.92	68.72	68.72	0.28%	304
Jan 16, 2026	68.56	68.56	65.38	68.53	68.53	1.66%	348
Jan 15, 2026	67.48	70.39	67.41	67.41	67.41	-5.48%	93
Jan 14, 2026	71.32	71.32	71.32	71.32	71.32	4.00%	41
Jan 13, 2026	69.42	69.42	65.74	68.58	68.58	-4.75%	1,753
Jan 12, 2026	72.04	72.04	69.25	72.00	72.00	0.66%	185
Jan 8, 2026	71.53	71.53	71.53	71.53	71.53	-6.41%	9
Jan 7, 2026	76.43	76.43	76.43	76.43	76.43	1.43%	29
Jan 6, 2026	74.05	75.35	73.86	75.35	75.35	-0.92%	134
Jan 5, 2026	71.54	76.05	71.54	76.05	76.05	5.63%	328
Dec 31, 2025	74.62	74.62	70.03	72.00	72.00	-3.94%	102
Dec 30, 2025	74.44	74.95	71.86	74.95	74.95	3.28%	30
Dec 29, 2025	74.34	74.34	72.57	72.57	72.57	4.09%	762
Dec 26, 2025	74.27	74.27	69.72	69.72	69.72	-5.53%	12
Dec 23, 2025	73.89	73.89	73.80	73.80	73.80	-0.18%	25
Dec 22, 2025	71.66	73.93	70.65	73.93	73.93	1.57%	35
Dec 19, 2025	72.72	72.79	69.44	72.79	72.79	0.59%	88
Dec 18, 2025	72.19	72.36	69.60	72.36	72.36	-0.28%	62
Dec 17, 2025	71.77	72.56	69.90	72.56	72.56	3.66%	60
Dec 15, 2025	73.00	73.00	69.63	70.00	70.00	-5.12%	639
Dec 12, 2025	74.24	74.24	73.31	73.78	73.78	4.47%	76
Dec 11, 2025	72.00	73.73	70.62	70.62	70.62	-0.39%	726
Dec 10, 2025	67.29	70.90	67.29	70.90	70.90	2.46%	84
Dec 9, 2025	66.48	69.20	66.38	69.20	69.20	-0.13%	213
Dec 8, 2025	69.21	69.29	68.52	69.29	69.29	0.83%	40
Dec 5, 2025	70.99	70.99	68.72	68.72	68.72	4.58%	12
Dec 3, 2025	67.71	67.98	65.12	65.71	65.71	-3.52%	263
Dec 2, 2025	67.95	68.11	67.75	68.11	68.11	1.79%	29
Dec 1, 2025	66.91	66.91	66.91	66.91	66.91	-0.49%	620
Nov 28, 2025	68.27	68.37	67.24	67.24	67.24	-1.61%	13
Nov 26, 2025	67.28	68.34	65.38	68.34	68.34	-2.33%	1,096
Nov 25, 2025	70.04	70.04	69.93	69.97	69.97	3.20%	13,513
Nov 24, 2025	67.80	67.80	67.80	67.80	67.80	0.65%	434
Nov 20, 2025	67.36	67.36	67.36	67.36	67.36	3.87%	1
Nov 19, 2025	64.85	64.85	64.85	64.85	64.85	-6.01%	96
Nov 14, 2025	70.06	70.06	69.00	69.00	69.00	-3.98%	105
Nov 13, 2025	70.50	71.86	70.50	71.86	71.86	1.93%	450
Nov 12, 2025	70.50	70.50	70.50	70.50	70.50	5.33%	200
Nov 7, 2025	66.93	66.93	66.93	66.93	66.93	-7.62%	355
Nov 5, 2025	72.45	72.45	72.45	72.45	72.45	2.95%	525
Nov 4, 2025	69.15	70.74	69.15	70.38	70.38	-1.74%	525
Nov 3, 2025	71.62	71.62	71.62	71.62	71.62	0.30%	210
Oct 31, 2025	71.41	71.41	71.41	71.41	71.41	-2.90%	3
Oct 29, 2025	73.54	73.54	73.54	73.54	73.54	-1.95%	100
Oct 27, 2025	75.00	75.00	75.00	75.00	75.00	-1.51%	3
Oct 22, 2025	76.15	76.15	76.15	76.15	76.15	3.49%	206
Oct 6, 2025	73.81	73.81	73.58	73.58	73.58	-1.55%	246
Oct 3, 2025	74.74	74.74	74.74	74.74	74.74	2.15%	350