Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	53.41	53.84	53.30	53.53	53.53	-1.01%	1,020
May 14, 2025	54.69	54.69	54.02	54.07	54.07	-1.88%	3,029
May 13, 2025	54.60	55.15	54.31	55.11	55.11	2.03%	6,897
May 12, 2025	54.19	54.19	53.54	54.01	54.01	2.76%	3,792
May 9, 2025	52.69	52.78	52.44	52.56	52.56	1.62%	7,261
May 8, 2025	52.39	52.41	51.68	51.72	51.72	2.00%	4,453
May 7, 2025	51.44	51.56	50.63	50.71	50.71	-1.44%	3,170
May 6, 2025	51.10	51.72	51.10	51.45	51.45	4.94%	8,099
May 5, 2025	49.56	49.97	49.03	49.03	49.03	-2.64%	4,579
May 2, 2025	50.69	51.34	50.36	50.36	50.36	-5.48%	13,313
May 1, 2025	56.08	56.08	53.28	53.28	53.28	-6.85%	2,902
Apr 30, 2025	54.26	58.33	53.88	57.20	57.20	6.85%	8,803
Apr 29, 2025	53.53	53.84	53.53	53.53	53.53	-0.76%	4,324
Apr 28, 2025	53.38	53.94	53.36	53.94	53.94	4.09%	5,897
Apr 25, 2025	51.76	52.46	51.74	51.82	51.82	-0.54%	7,360
Apr 24, 2025	51.15	52.26	51.14	52.10	52.10	1.70%	3,727
Apr 23, 2025	51.55	52.02	50.94	51.23	51.23	0.49%	9,396
Apr 22, 2025	50.73	51.23	50.67	50.98	50.98	3.22%	8,478
Apr 21, 2025	51.78	51.78	49.35	49.39	49.39	-2.18%	5,640
Apr 17, 2025	50.73	51.01	50.41	50.49	50.49	-0.81%	24,783
Apr 16, 2025	51.62	51.86	50.85	50.90	50.90	-1.07%	4,962
Apr 15, 2025	51.29	52.00	51.22	51.45	51.45	1.84%	7,361
Apr 14, 2025	50.12	51.04	50.08	50.52	50.52	0.66%	6,711
Apr 11, 2025	49.05	50.35	48.65	50.19	50.19	4.72%	7,857
Apr 10, 2025	48.59	49.12	47.56	47.93	47.93	-0.87%	16,446
Apr 9, 2025	46.04	50.43	45.27	48.35	48.35	8.24%	12,399
Apr 8, 2025	47.43	47.43	44.66	44.67	44.67	-3.39%	15,470
Apr 7, 2025	45.27	47.55	45.23	46.24	46.24	-0.41%	18,019
Apr 4, 2025	47.02	47.49	46.29	46.43	46.43	-4.82%	13,965
Apr 3, 2025	48.67	49.21	48.27	48.78	48.78	-0.59%	6,276
Apr 2, 2025	49.02	49.20	48.80	49.07	49.07	-1.84%	3,904
Apr 1, 2025	50.21	50.24	49.63	49.99	49.99	-0.58%	7,310
Mar 31, 2025	49.91	50.30	49.36	50.28	50.28	-3.60%	11,325
Mar 28, 2025	53.18	53.19	51.85	52.16	52.16	-1.82%	63,351
Mar 27, 2025	51.73	53.29	51.73	53.13	53.13	5.79%	8,415
Mar 26, 2025	50.37	50.85	50.08	50.22	50.22	-0.77%	5,294
Mar 25, 2025	50.68	50.91	50.54	50.61	50.61	1.06%	5,965
Mar 24, 2025	49.90	50.20	49.85	50.08	50.08	1.38%	5,402
Mar 21, 2025	49.33	49.73	49.18	49.40	49.40	-2.79%	5,956
Mar 20, 2025	50.89	51.33	50.71	50.82	50.82	-2.96%	13,201
Mar 19, 2025	52.24	52.65	52.04	52.37	52.37	-0.02%	3,650
Mar 18, 2025	52.59	52.66	52.19	52.38	52.38	-0.29%	6,826
Mar 17, 2025	52.63	52.80	52.25	52.53	52.53	0.50%	5,546
Mar 14, 2025	52.79	52.82	52.03	52.27	52.27	-1.25%	6,350
Mar 13, 2025	52.66	53.50	52.66	52.93	52.93	1.36%	5,494
Mar 12, 2025	52.84	52.84	52.08	52.22	52.22	-4.13%	8,575
Mar 11, 2025	55.46	55.46	53.66	54.47	54.47	-0.46%	8,647
Mar 10, 2025	54.76	55.13	54.27	54.72	54.72	-1.76%	3,794
Mar 7, 2025	54.88	56.49	54.88	55.70	55.70	-3.21%	5,489
Mar 6, 2025	57.43	58.09	57.43	57.55	57.55	5.58%	5,289