Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	53.40	53.40	53.40	53.40	-	1.14%	-
Feb 3, 2026	56.10	56.10	52.80	52.80	52.80	-5.14%	20
Feb 2, 2026	55.14	55.66	55.12	55.66	55.66	2.81%	-
Jan 30, 2026	53.42	54.30	53.42	54.14	54.14	-0.18%	-
Jan 29, 2026	55.06	55.06	53.80	54.24	54.24	-2.38%	-
Jan 28, 2026	54.76	55.56	54.76	55.56	55.56	1.61%	-
Jan 27, 2026	53.08	54.80	53.08	54.68	54.68	1.56%	57
Jan 26, 2026	58.42	58.42	53.52	53.84	53.84	-10.27%	1,462
Jan 23, 2026	62.56	62.56	59.42	60.00	60.00	-1.93%	486
Jan 22, 2026	60.18	61.18	60.18	61.18	61.18	4.30%	-
Jan 21, 2026	57.40	58.66	57.40	58.66	58.66	0.76%	-
Jan 20, 2026	57.34	58.22	57.08	58.22	58.22	0.59%	-
Jan 19, 2026	57.22	58.14	57.22	57.88	57.88	-0.86%	-
Jan 16, 2026	59.56	59.56	58.38	58.38	58.38	-1.85%	-
Jan 15, 2026	59.36	59.48	59.28	59.48	59.48	1.36%	-
Jan 14, 2026	56.68	58.68	56.68	58.68	58.68	0.79%	1
Jan 13, 2026	60.12	60.12	57.36	58.22	58.22	-2.90%	3
Jan 12, 2026	62.48	62.62	59.96	59.96	59.96	-5.40%	313
Jan 9, 2026	62.78	63.38	62.78	63.38	63.38	2.69%	162
Jan 8, 2026	64.12	64.12	61.72	61.72	61.72	-4.01%	1,198
Jan 7, 2026	64.16	64.30	63.52	64.30	64.30	3.94%	-
Jan 6, 2026	63.70	63.70	60.70	61.86	61.86	-1.25%	-
Jan 5, 2026	63.52	63.52	62.36	62.64	62.64	-1.35%	-
Jan 2, 2026	62.92	63.50	62.56	63.50	63.50	2.65%	-
Dec 30, 2025	61.86	61.86	61.72	61.86	61.86	-0.10%	-
Dec 29, 2025	61.10	61.92	61.10	61.92	61.92	0.03%	-
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%	-