Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	61.44	61.98	61.44	61.90	61.90	1.71%	-
Dec 22, 2025	60.92	60.92	60.20	60.86	60.86	0.30%	-
Dec 19, 2025	60.02	60.68	60.02	60.68	60.68	0.73%	-
Dec 18, 2025	60.38	60.42	60.24	60.24	60.24	0.23%	-
Dec 17, 2025	59.62	60.24	59.62	60.10	60.10	-1.28%	-
Dec 16, 2025	60.40	60.98	60.40	60.88	60.88	-1.10%	-
Dec 15, 2025	61.54	61.72	61.54	61.56	61.56	-0.93%	-
Dec 12, 2025	61.52	62.34	61.52	62.14	62.14	1.57%	-
Dec 11, 2025	59.68	61.38	59.68	61.18	61.18	4.01%	-
Dec 10, 2025	58.16	59.14	58.16	58.82	58.82	0.55%	-
Dec 9, 2025	58.14	58.66	57.62	58.50	58.50	-0.03%	-
Dec 8, 2025	59.78	59.78	58.52	58.52	58.52	-2.07%	9
Dec 5, 2025	58.56	60.52	58.56	59.76	59.76	1.63%	-
Dec 4, 2025	57.92	58.80	57.92	58.80	58.80	3.85%	-
Dec 3, 2025	57.62	57.62	56.62	56.62	56.62	-1.80%	-
Dec 2, 2025	58.74	59.04	57.66	57.66	57.66	-1.44%	-
Dec 1, 2025	58.56	58.68	58.30	58.50	58.50	-0.65%	-
Nov 28, 2025	58.70	59.36	58.70	58.88	58.88	2.47%	-
Nov 27, 2025	57.86	57.86	57.24	57.46	57.46	-1.91%	-
Nov 26, 2025	59.20	59.20	58.58	58.58	58.58	-0.78%	-
Nov 25, 2025	60.60	60.60	58.48	59.04	59.04	-2.32%	161
Nov 24, 2025	59.84	60.44	59.84	60.44	60.44	2.79%	-
Nov 21, 2025	57.90	58.80	57.90	58.80	58.80	1.69%	-
Nov 20, 2025	58.50	58.50	57.82	57.82	57.82	1.08%	-
Nov 19, 2025	56.38	57.20	56.38	57.20	57.20	1.24%	-
Nov 18, 2025	56.94	56.96	56.50	56.50	56.50	-2.28%	-
Nov 17, 2025	58.58	58.72	57.82	57.82	57.82	-3.02%	-
Nov 14, 2025	59.78	59.84	59.62	59.62	59.62	-1.97%	161
Nov 13, 2025	60.48	61.18	60.48	60.82	60.82	1.43%	-
Nov 12, 2025	59.78	60.16	59.78	59.96	59.96	1.83%	-
Nov 11, 2025	58.56	58.94	58.56	58.88	58.88	0.41%	-
Nov 10, 2025	58.80	59.10	58.64	58.64	58.64	0.21%	-
Nov 7, 2025	61.50	61.50	58.52	58.52	58.52	-3.78%	-
Nov 6, 2025	62.04	62.04	60.82	60.82	60.82	-4.82%	455
Nov 5, 2025	60.78	63.90	60.78	63.90	63.90	3.40%	507
Nov 4, 2025	59.70	61.80	59.16	61.80	61.80	1.44%	322
Nov 3, 2025	61.66	61.66	60.92	60.92	60.92	-1.93%	-
Oct 31, 2025	62.46	62.46	61.46	62.12	62.12	-0.29%	266
Oct 30, 2025	63.34	63.34	62.30	62.30	62.30	-1.74%	-
Oct 29, 2025	63.60	63.64	63.40	63.40	63.40	-2.04%	-
Oct 28, 2025	65.00	65.00	64.72	64.72	64.72	-1.70%	-
Oct 27, 2025	66.78	66.78	65.74	65.84	65.84	-0.63%	-
Oct 24, 2025	65.78	66.26	65.70	66.26	66.26	-1.02%	-
Oct 23, 2025	67.72	67.72	66.94	66.94	66.94	-0.18%	-
Oct 22, 2025	67.34	67.34	66.46	67.06	67.06	2.04%	-
Oct 21, 2025	64.70	65.72	64.38	65.72	65.72	3.63%	-
Oct 20, 2025	64.26	64.26	62.66	63.42	63.42	-0.56%	100
Oct 17, 2025	63.32	63.78	62.98	63.78	63.78	-	-
Oct 16, 2025	62.14	63.78	62.14	63.78	63.78	1.21%	-
Oct 15, 2025	63.26	63.26	62.52	63.02	63.02	0.74%	-