Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	55.76	57.52	55.54	57.52	57.52	1.84%	1,700
Mar 4, 2026	54.58	56.74	54.44	56.48	56.48	5.37%	2,407
Mar 3, 2026	50.72	53.60	50.72	53.60	53.60	7.59%	3,497
Mar 2, 2026	49.81	50.64	49.67	49.82	49.82	-3.56%	-
Feb 27, 2026	49.03	52.60	49.03	51.66	51.66	-1.34%	3,136
Feb 26, 2026	50.80	52.36	50.80	52.36	52.36	1.99%	-
Feb 25, 2026	50.80	51.38	50.66	51.34	51.34	3.40%	444
Feb 24, 2026	50.60	50.60	49.42	49.65	49.65	-4.85%	-
Feb 23, 2026	51.60	52.46	51.60	52.18	52.18	0.15%	-
Feb 20, 2026	51.44	52.34	51.44	52.10	52.10	1.32%	324
Feb 19, 2026	52.14	52.14	51.28	51.42	51.42	-0.19%	20
Feb 18, 2026	50.96	51.52	50.86	51.52	51.52	1.14%	-
Feb 17, 2026	50.40	51.20	50.40	50.94	50.94	0.67%	1
Feb 16, 2026	52.60	52.60	50.60	50.60	50.60	-2.20%	1
Feb 13, 2026	50.20	52.30	50.20	51.74	51.74	2.13%	1
Feb 12, 2026	51.46	51.56	50.66	50.66	50.66	-1.40%	169
Feb 11, 2026	53.42	53.42	51.18	51.38	51.38	-4.99%	1,620
Feb 10, 2026	54.00	54.54	53.96	54.08	54.08	2.11%	633
Feb 9, 2026	52.54	53.92	52.54	52.96	52.96	2.64%	951
Feb 6, 2026	52.62	52.62	51.60	51.60	51.60	-2.75%	-
Feb 5, 2026	54.02	54.02	53.06	53.06	53.06	0.30%	347
Feb 4, 2026	53.40	53.40	52.90	52.90	52.90	0.19%	-
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%	-