Teleperformance SE (EPA:TEP)
France
· Delayed Price · Currency is EUR 60.10
+1.60 (2.74%)
At close: Dec 5, 2025
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.84 | 61.04 | 58.26 | 60.10 | 60.10 | 2.74% | 244,660 |
| Dec 4, 2025 | 57.60 | 59.24 | 57.54 | 58.50 | 58.50 | 2.34% | 262,150 |
| Dec 3, 2025 | 57.50 | 58.04 | 56.54 | 57.16 | 57.16 | -0.17% | 222,308 |
| Dec 2, 2025 | 59.04 | 59.64 | 57.26 | 57.26 | 57.26 | -3.18% | 288,822 |
| Dec 1, 2025 | 59.04 | 59.40 | 58.08 | 59.14 | 59.14 | -0.17% | 232,830 |
| Nov 28, 2025 | 58.80 | 59.52 | 58.10 | 59.24 | 59.24 | 1.06% | 189,778 |
| Nov 27, 2025 | 57.66 | 58.70 | 57.18 | 58.62 | 58.62 | 1.98% | 162,930 |
| Nov 26, 2025 | 59.08 | 59.62 | 57.48 | 57.48 | 57.48 | -2.28% | 251,381 |
| Nov 25, 2025 | 60.60 | 60.84 | 58.26 | 58.82 | 58.82 | -2.62% | 314,349 |
| Nov 24, 2025 | 59.82 | 60.76 | 59.40 | 60.40 | 60.40 | 1.00% | 3,878,115 |
| Nov 21, 2025 | 57.80 | 59.80 | 57.20 | 59.80 | 59.80 | 3.32% | 330,465 |
| Nov 20, 2025 | 58.74 | 58.90 | 57.20 | 57.88 | 57.88 | -0.58% | 241,351 |
| Nov 19, 2025 | 56.50 | 58.40 | 55.98 | 58.22 | 58.22 | 3.23% | 262,893 |
| Nov 18, 2025 | 56.60 | 57.06 | 56.08 | 56.40 | 56.40 | -1.74% | 263,661 |
| Nov 17, 2025 | 58.66 | 58.96 | 57.40 | 57.40 | 57.40 | -3.50% | 236,839 |
| Nov 14, 2025 | 60.14 | 60.42 | 59.20 | 59.48 | 59.48 | -2.07% | 192,643 |
| Nov 13, 2025 | 60.22 | 61.68 | 60.02 | 60.74 | 60.74 | 1.06% | 171,564 |
| Nov 12, 2025 | 59.80 | 60.66 | 59.32 | 60.10 | 60.10 | 0.43% | 226,333 |
| Nov 11, 2025 | 58.46 | 59.96 | 58.16 | 59.84 | 59.84 | 1.36% | 201,695 |
| Nov 10, 2025 | 59.18 | 59.52 | 57.94 | 59.04 | 59.04 | 2.18% | 211,412 |
| Nov 7, 2025 | 61.28 | 61.50 | 57.20 | 57.78 | 57.78 | -4.21% | 362,652 |
| Nov 6, 2025 | 59.00 | 62.34 | 57.36 | 60.32 | 60.32 | -3.89% | 585,519 |
| Nov 5, 2025 | 60.70 | 64.26 | 60.30 | 62.76 | 62.76 | 2.92% | 357,069 |
| Nov 4, 2025 | 59.84 | 61.92 | 59.02 | 60.98 | 60.98 | 0.73% | 343,613 |
| Nov 3, 2025 | 61.76 | 62.06 | 60.54 | 60.54 | 60.54 | -2.29% | 242,672 |
| Oct 31, 2025 | 61.90 | 62.44 | 61.40 | 61.96 | 61.96 | 0.03% | 276,470 |
| Oct 30, 2025 | 63.28 | 63.40 | 61.90 | 61.94 | 61.94 | -2.30% | 203,695 |
| Oct 29, 2025 | 63.60 | 64.02 | 63.24 | 63.40 | 63.40 | -1.03% | 169,537 |
| Oct 28, 2025 | 64.86 | 65.38 | 64.06 | 64.06 | 64.06 | -1.39% | 204,385 |
| Oct 27, 2025 | 67.00 | 67.20 | 64.96 | 64.96 | 64.96 | -2.61% | 167,908 |
| Oct 24, 2025 | 66.58 | 66.74 | 65.28 | 66.70 | 66.70 | 0.85% | 187,832 |
| Oct 23, 2025 | 67.54 | 67.80 | 66.14 | 66.14 | 66.14 | -2.22% | 198,666 |
| Oct 22, 2025 | 67.18 | 68.04 | 66.26 | 67.64 | 67.64 | 0.36% | 256,551 |
| Oct 21, 2025 | 63.82 | 67.42 | 63.68 | 67.40 | 67.40 | 6.04% | 325,620 |
| Oct 20, 2025 | 64.20 | 64.42 | 62.32 | 63.56 | 63.56 | -1.33% | 199,255 |
| Oct 17, 2025 | 63.04 | 64.52 | 62.70 | 64.42 | 64.42 | 0.69% | 162,514 |
| Oct 16, 2025 | 62.54 | 64.14 | 61.76 | 63.98 | 63.98 | 2.04% | 246,449 |
| Oct 15, 2025 | 63.22 | 63.94 | 62.46 | 62.70 | 62.70 | 0.10% | 238,463 |
| Oct 14, 2025 | 62.42 | 63.28 | 61.42 | 62.64 | 62.64 | -1.54% | 242,880 |
| Oct 13, 2025 | 63.48 | 64.48 | 62.84 | 63.62 | 63.62 | 0.63% | 212,848 |
| Oct 10, 2025 | 63.84 | 64.30 | 62.48 | 63.22 | 63.22 | -0.75% | 271,436 |
| Oct 9, 2025 | 63.74 | 64.52 | 63.18 | 63.70 | 63.70 | -0.03% | 175,180 |
| Oct 8, 2025 | 63.80 | 64.70 | 63.10 | 63.72 | 63.72 | -0.62% | 238,891 |
| Oct 7, 2025 | 63.42 | 64.34 | 62.72 | 64.12 | 64.12 | 1.10% | 232,838 |
| Oct 6, 2025 | 63.82 | 63.84 | 61.64 | 63.42 | 63.42 | -0.91% | 260,632 |
| Oct 3, 2025 | 63.90 | 64.20 | 62.76 | 64.00 | 64.00 | 0.63% | 194,668 |
| Oct 2, 2025 | 63.78 | 64.30 | 63.18 | 63.60 | 63.60 | 0.51% | 216,114 |
| Oct 1, 2025 | 63.32 | 64.08 | 62.62 | 63.28 | 63.28 | -0.09% | 306,570 |
| Sep 30, 2025 | 62.70 | 63.54 | 62.26 | 63.34 | 63.34 | 0.86% | 198,872 |
| Sep 29, 2025 | 62.42 | 63.08 | 61.98 | 62.80 | 62.80 | 0.77% | 218,019 |
| Sep 26, 2025 | 61.80 | 62.62 | 60.70 | 62.32 | 62.32 | -2.56% | 517,466 |
| Sep 25, 2025 | 64.00 | 64.84 | 63.40 | 63.96 | 63.96 | - | 265,398 |
| Sep 24, 2025 | 64.34 | 64.64 | 63.48 | 63.96 | 63.96 | -1.08% | 190,652 |
| Sep 23, 2025 | 63.74 | 66.16 | 63.42 | 64.66 | 64.66 | 3.03% | 460,873 |
| Sep 22, 2025 | 65.32 | 65.32 | 62.74 | 62.76 | 62.76 | -4.18% | 356,607 |
| Sep 19, 2025 | 64.92 | 66.02 | 63.96 | 65.50 | 65.50 | 0.96% | 1,233,663 |
| Sep 18, 2025 | 64.22 | 65.00 | 63.64 | 64.88 | 64.88 | 1.00% | 302,340 |
| Sep 17, 2025 | 63.70 | 64.52 | 62.48 | 64.24 | 64.24 | 1.71% | 410,150 |
| Sep 16, 2025 | 62.84 | 63.44 | 61.86 | 63.16 | 63.16 | 0.29% | 366,755 |
| Sep 15, 2025 | 63.00 | 63.90 | 62.50 | 62.98 | 62.98 | -0.13% | 242,573 |
| Sep 12, 2025 | 63.28 | 63.80 | 62.60 | 63.06 | 63.06 | -0.88% | 379,564 |
| Sep 11, 2025 | 63.26 | 63.90 | 62.60 | 63.62 | 63.62 | 0.79% | 233,608 |
| Sep 10, 2025 | 64.80 | 64.90 | 62.82 | 63.12 | 63.12 | -2.44% | 373,972 |
| Sep 9, 2025 | 65.30 | 65.86 | 64.52 | 64.70 | 64.70 | -0.92% | 235,435 |
| Sep 8, 2025 | 65.66 | 65.94 | 64.42 | 65.30 | 65.30 | -0.73% | 292,069 |
| Sep 5, 2025 | 67.34 | 67.38 | 65.54 | 65.78 | 65.78 | -0.33% | 243,709 |
| Sep 4, 2025 | 63.90 | 66.28 | 63.82 | 66.00 | 66.00 | 3.09% | 303,435 |
| Sep 3, 2025 | 64.82 | 65.28 | 63.80 | 64.02 | 64.02 | -1.20% | 245,464 |
| Sep 2, 2025 | 67.16 | 67.18 | 64.54 | 64.80 | 64.80 | -3.54% | 281,227 |
| Sep 1, 2025 | 65.76 | 67.42 | 65.58 | 67.18 | 67.18 | 1.91% | 199,020 |
| Aug 29, 2025 | 66.90 | 67.18 | 65.42 | 65.92 | 65.92 | -2.02% | 431,858 |
| Aug 28, 2025 | 69.12 | 69.82 | 66.78 | 67.28 | 67.28 | -2.32% | 297,784 |
| Aug 27, 2025 | 69.44 | 69.90 | 68.84 | 68.88 | 68.88 | -0.03% | 192,955 |
| Aug 26, 2025 | 70.70 | 70.92 | 68.82 | 68.90 | 68.90 | -4.65% | 451,507 |
| Aug 25, 2025 | 72.14 | 72.64 | 72.14 | 72.26 | 72.26 | 0.03% | 258,652 |
| Aug 22, 2025 | 72.46 | 73.76 | 72.14 | 72.24 | 72.24 | -0.28% | 301,831 |
| Aug 21, 2025 | 72.80 | 73.52 | 72.36 | 72.44 | 72.44 | -1.17% | 221,193 |
| Aug 20, 2025 | 72.80 | 73.64 | 72.18 | 73.30 | 73.30 | -0.14% | 158,616 |
| Aug 19, 2025 | 72.60 | 74.18 | 72.60 | 73.40 | 73.40 | 1.10% | 229,139 |
| Aug 18, 2025 | 72.78 | 73.10 | 72.02 | 72.60 | 72.60 | 0.17% | 293,392 |
| Aug 15, 2025 | 70.02 | 72.74 | 70.00 | 72.48 | 72.48 | 4.02% | 338,982 |
| Aug 14, 2025 | 68.80 | 70.20 | 68.80 | 69.68 | 69.68 | 0.72% | 154,183 |
| Aug 13, 2025 | 69.30 | 70.00 | 68.64 | 69.18 | 69.18 | -0.29% | 288,722 |
| Aug 12, 2025 | 69.16 | 69.98 | 68.80 | 69.38 | 69.38 | 0.58% | 197,401 |
| Aug 11, 2025 | 69.90 | 70.30 | 67.64 | 68.98 | 68.98 | -1.91% | 345,825 |
| Aug 8, 2025 | 71.48 | 71.56 | 69.30 | 70.32 | 70.32 | -0.20% | 284,802 |
| Aug 7, 2025 | 68.38 | 70.62 | 67.14 | 70.46 | 70.46 | 3.62% | 367,051 |
| Aug 6, 2025 | 68.54 | 69.24 | 67.34 | 68.00 | 68.00 | -0.58% | 341,637 |
| Aug 5, 2025 | 65.34 | 69.10 | 65.02 | 68.40 | 68.40 | 4.52% | 503,262 |
| Aug 4, 2025 | 68.80 | 69.26 | 65.20 | 65.44 | 65.44 | -3.79% | 679,951 |
| Aug 1, 2025 | 75.58 | 75.66 | 68.02 | 68.02 | 68.02 | -20.65% | 1,584,309 |
| Jul 31, 2025 | 85.72 | 86.42 | 84.84 | 85.72 | 85.72 | 0.16% | 193,107 |
| Jul 30, 2025 | 87.94 | 87.98 | 84.90 | 85.58 | 85.58 | -2.73% | 252,688 |
| Jul 29, 2025 | 88.42 | 89.18 | 87.66 | 87.98 | 87.98 | -0.27% | 169,710 |
| Jul 28, 2025 | 89.70 | 90.68 | 88.02 | 88.22 | 88.22 | -1.34% | 239,638 |
| Jul 25, 2025 | 87.44 | 90.22 | 86.92 | 89.42 | 89.42 | 1.71% | 195,809 |
| Jul 24, 2025 | 89.30 | 89.48 | 87.88 | 87.92 | 87.92 | -0.23% | 256,402 |
| Jul 23, 2025 | 86.10 | 88.38 | 85.80 | 88.12 | 88.12 | 3.77% | 226,644 |
| Jul 22, 2025 | 84.60 | 85.42 | 83.94 | 84.92 | 84.92 | 0.35% | 192,434 |
| Jul 21, 2025 | 86.44 | 86.84 | 84.62 | 84.62 | 84.62 | -1.86% | 188,225 |