Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	36.87	37.05	36.42	36.48	36.48	-0.84%	5,076
Oct 9, 2025	37.02	37.07	36.63	36.79	36.79	-0.51%	21,039
Oct 8, 2025	37.00	37.02	36.68	36.98	36.98	-0.91%	15,073
Oct 7, 2025	37.32	37.44	37.11	37.32	37.32	0.51%	8,817
Oct 6, 2025	37.10	37.20	36.87	37.13	37.13	-0.99%	10,345
Oct 3, 2025	37.09	37.55	36.91	37.50	37.50	0.56%	5,953
Oct 2, 2025	37.33	37.36	36.99	37.29	37.29	0.03%	7,132
Oct 1, 2025	37.16	37.34	36.97	37.28	37.28	0.35%	4,333
Sep 30, 2025	36.92	37.22	36.66	37.15	37.15	1.12%	7,160
Sep 29, 2025	36.50	37.03	36.46	36.74	36.74	0.85%	9,122
Sep 26, 2025	35.97	36.47	35.92	36.43	36.43	-2.15%	12,067
Sep 25, 2025	37.30	37.38	37.08	37.23	37.23	-0.45%	14,996
Sep 24, 2025	37.43	37.78	37.40	37.40	37.40	-1.60%	9,710
Sep 23, 2025	38.52	38.55	37.98	38.01	38.01	2.76%	16,838
Sep 22, 2025	37.22	37.24	36.77	36.99	36.99	-3.52%	46,719
Sep 19, 2025	37.75	38.41	37.67	38.34	38.34	0.37%	61,666
Sep 18, 2025	38.09	38.27	37.86	38.20	38.20	0.71%	5,885
Sep 17, 2025	37.35	38.23	37.35	37.93	37.93	1.36%	8,304
Sep 16, 2025	36.87	37.51	36.75	37.42	37.42	1.30%	12,376
Sep 15, 2025	36.83	37.18	36.80	36.94	36.94	0.08%	27,674
Sep 12, 2025	36.99	37.02	36.66	36.91	36.91	-0.57%	8,652
Sep 11, 2025	37.07	37.61	36.90	37.12	37.12	0.76%	12,160
Sep 10, 2025	37.46	37.46	36.81	36.84	36.84	-3.00%	10,292
Sep 9, 2025	38.26	38.42	37.80	37.98	37.98	-0.76%	6,205
Sep 8, 2025	38.06	38.41	37.86	38.27	38.27	-0.58%	12,847
Sep 5, 2025	38.42	38.84	38.40	38.50	38.50	0.01%	15,480
Sep 4, 2025	38.11	38.49	38.04	38.49	38.49	3.16%	11,844
Sep 3, 2025	37.58	37.70	37.18	37.31	37.31	-1.50%	32,957
Sep 2, 2025	38.03	38.35	37.55	37.88	37.88	-1.58%	16,596
Aug 29, 2025	38.25	38.61	38.03	38.49	38.49	-1.79%	18,022
Aug 28, 2025	39.68	39.72	38.83	39.19	39.19	-2.22%	17,723
Aug 27, 2025	40.02	40.29	39.89	40.08	40.08	-0.22%	8,630
Aug 26, 2025	40.29	40.43	40.04	40.17	40.17	-3.78%	13,148
Aug 25, 2025	42.29	42.33	41.71	41.75	41.75	-1.16%	17,591
Aug 22, 2025	42.52	42.96	42.19	42.24	42.24	0.50%	18,463
Aug 21, 2025	42.36	42.41	41.90	42.03	42.03	-1.66%	5,832
Aug 20, 2025	42.44	42.89	42.44	42.74	42.74	0.59%	14,328
Aug 19, 2025	42.60	42.97	42.49	42.49	42.49	0.28%	27,600
Aug 18, 2025	42.18	42.37	42.01	42.37	42.37	-0.26%	12,936
Aug 15, 2025	42.03	42.49	42.03	42.48	42.48	4.68%	8,081
Aug 14, 2025	40.65	40.67	40.28	40.58	40.58	0.32%	7,798
Aug 13, 2025	40.24	40.80	40.24	40.45	40.45	-0.12%	4,361
Aug 12, 2025	40.25	40.63	40.18	40.50	40.50	1.40%	16,541
Aug 11, 2025	40.08	40.11	39.78	39.94	39.94	-2.32%	9,086
Aug 8, 2025	40.53	41.04	40.53	40.89	40.89	-0.19%	12,192
Aug 7, 2025	40.58	41.07	40.53	40.97	40.97	3.57%	19,275
Aug 6, 2025	39.86	39.86	39.23	39.56	39.56	0.04%	37,375
Aug 5, 2025	39.15	39.91	39.15	39.54	39.54	4.58%	29,664
Aug 4, 2025	39.12	39.12	37.65	37.81	37.81	-3.99%	18,606
Aug 1, 2025	39.82	40.49	39.15	39.38	39.38	-16.03%	22,505