Teleperformance SE (EPA:TEP)
France
· Delayed Price · Currency is EUR 54.40
+0.30 (0.55%)
Apr 29, 2026, 10:44 AM CET
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.70 | 55.30 | 54.02 | 54.10 | 54.10 | -2.38% | 153,939 |
| Apr 27, 2026 | 54.18 | 55.64 | 54.12 | 55.42 | 55.42 | 2.33% | 226,805 |
| Apr 24, 2026 | 53.78 | 54.20 | 52.94 | 54.16 | 54.16 | 0.67% | 241,053 |
| Apr 23, 2026 | 54.82 | 55.20 | 53.44 | 53.80 | 53.80 | -2.25% | 206,248 |
| Apr 22, 2026 | 55.80 | 56.50 | 54.54 | 55.04 | 55.04 | -1.61% | 188,483 |
| Apr 21, 2026 | 55.34 | 57.18 | 54.84 | 55.94 | 55.94 | 1.78% | 316,174 |
| Apr 20, 2026 | 56.70 | 56.70 | 54.24 | 54.96 | 54.96 | -3.27% | 296,044 |
| Apr 17, 2026 | 57.60 | 58.28 | 56.54 | 56.82 | 56.82 | 0.07% | 310,532 |
| Apr 16, 2026 | 54.28 | 57.00 | 54.10 | 56.78 | 56.78 | 4.80% | 492,892 |
| Apr 15, 2026 | 53.88 | 54.46 | 52.90 | 54.18 | 54.18 | 1.01% | 295,772 |
| Apr 14, 2026 | 51.20 | 53.88 | 50.90 | 53.64 | 53.64 | 5.80% | 344,380 |
| Apr 13, 2026 | 49.88 | 50.70 | 49.16 | 50.70 | 50.70 | 2.28% | 238,624 |
| Apr 10, 2026 | 49.73 | 50.72 | 49.28 | 49.57 | 49.57 | -0.12% | 271,493 |
| Apr 9, 2026 | 50.12 | 50.70 | 49.23 | 49.63 | 49.63 | -1.33% | 365,158 |
| Apr 8, 2026 | 51.50 | 52.14 | 50.18 | 50.30 | 50.30 | 0.60% | 461,408 |
| Apr 7, 2026 | 49.80 | 50.86 | 49.26 | 50.00 | 50.00 | 1.73% | 335,066 |
| Apr 2, 2026 | 49.10 | 49.26 | 48.07 | 49.15 | 49.15 | -0.71% | 280,754 |
| Apr 1, 2026 | 50.68 | 51.10 | 48.51 | 49.50 | 49.50 | -1.55% | 438,921 |
| Mar 31, 2026 | 48.99 | 50.48 | 48.95 | 50.28 | 50.28 | 3.33% | 371,004 |
| Mar 30, 2026 | 46.62 | 48.91 | 46.30 | 48.66 | 48.66 | 3.51% | 255,239 |
| Mar 27, 2026 | 48.70 | 48.70 | 46.58 | 47.01 | 47.01 | -1.90% | 301,757 |
| Mar 26, 2026 | 46.05 | 48.73 | 45.97 | 47.92 | 47.92 | 4.70% | 447,525 |
| Mar 25, 2026 | 46.20 | 46.80 | 45.50 | 45.77 | 45.77 | -0.61% | 404,155 |
| Mar 24, 2026 | 48.40 | 50.14 | 46.05 | 46.05 | 46.05 | -6.99% | 701,696 |
| Mar 23, 2026 | 48.88 | 51.38 | 48.60 | 49.51 | 49.51 | -3.11% | 499,865 |
| Mar 20, 2026 | 52.40 | 53.24 | 49.70 | 51.10 | 51.10 | -0.47% | 5,640,311 |
| Mar 19, 2026 | 50.36 | 52.50 | 50.20 | 51.34 | 51.34 | 1.46% | 486,008 |
| Mar 18, 2026 | 52.20 | 52.76 | 50.58 | 50.60 | 50.60 | -1.98% | 454,275 |
| Mar 17, 2026 | 51.20 | 52.48 | 50.60 | 51.62 | 51.62 | 1.33% | 335,089 |
| Mar 16, 2026 | 52.00 | 52.64 | 50.42 | 50.94 | 50.94 | -0.59% | 395,574 |
| Mar 13, 2026 | 50.96 | 52.16 | 50.72 | 51.24 | 51.24 | 0.75% | 363,632 |
| Mar 12, 2026 | 51.52 | 52.14 | 50.08 | 50.86 | 50.86 | -1.97% | 418,117 |
| Mar 11, 2026 | 52.54 | 53.24 | 51.54 | 51.88 | 51.88 | 0.15% | 389,621 |
| Mar 10, 2026 | 54.54 | 54.66 | 51.64 | 51.80 | 51.80 | -4.00% | 599,715 |
| Mar 9, 2026 | 54.00 | 55.06 | 52.56 | 53.96 | 53.96 | -5.00% | 459,239 |
| Mar 6, 2026 | 58.88 | 60.38 | 56.46 | 56.80 | 56.80 | -2.30% | 461,279 |
| Mar 5, 2026 | 55.96 | 58.98 | 55.20 | 58.14 | 58.14 | 3.75% | 474,247 |
| Mar 4, 2026 | 55.36 | 57.42 | 54.38 | 56.04 | 56.04 | 3.55% | 514,222 |
| Mar 3, 2026 | 51.26 | 54.32 | 50.30 | 54.12 | 54.12 | 5.95% | 813,246 |
| Mar 2, 2026 | 49.68 | 51.60 | 49.07 | 51.08 | 51.08 | -0.78% | 485,224 |
| Feb 27, 2026 | 50.00 | 53.32 | 48.08 | 51.48 | 51.48 | -3.56% | 1,109,891 |
| Feb 26, 2026 | 50.20 | 54.60 | 49.90 | 53.38 | 53.38 | 6.04% | 484,769 |
| Feb 25, 2026 | 50.80 | 51.54 | 50.22 | 50.34 | 50.34 | -1.06% | 288,830 |
| Feb 24, 2026 | 49.94 | 51.22 | 49.25 | 50.88 | 50.88 | 1.31% | 363,206 |
| Feb 23, 2026 | 51.98 | 52.60 | 50.22 | 50.22 | 50.22 | -3.42% | 279,755 |
| Feb 20, 2026 | 51.34 | 53.16 | 50.85 | 52.00 | 52.00 | 2.16% | 373,870 |
| Feb 19, 2026 | 51.82 | 52.50 | 50.60 | 50.90 | 50.90 | -1.36% | 260,354 |
| Feb 18, 2026 | 50.64 | 52.16 | 50.48 | 51.60 | 51.60 | 1.90% | 305,104 |
| Feb 17, 2026 | 49.94 | 51.52 | 49.88 | 50.64 | 50.64 | 1.24% | 304,549 |
| Feb 16, 2026 | 52.90 | 53.18 | 49.90 | 50.02 | 50.02 | -3.73% | 253,497 |
| Feb 13, 2026 | 50.50 | 52.90 | 49.84 | 51.96 | 51.96 | 2.93% | 332,518 |
| Feb 12, 2026 | 51.46 | 52.00 | 50.48 | 50.48 | 50.48 | -0.83% | 284,740 |
| Feb 11, 2026 | 53.54 | 53.56 | 50.52 | 50.90 | 50.90 | -6.05% | 363,968 |
| Feb 10, 2026 | 53.80 | 54.98 | 53.60 | 54.18 | 54.18 | 2.03% | 241,401 |
| Feb 9, 2026 | 52.18 | 54.10 | 52.18 | 53.10 | 53.10 | 1.76% | 194,992 |
| Feb 6, 2026 | 52.22 | 52.64 | 51.44 | 52.18 | 52.18 | -1.77% | 237,201 |
| Feb 5, 2026 | 53.92 | 54.30 | 52.22 | 53.12 | 53.12 | -0.41% | 261,424 |
| Feb 4, 2026 | 52.80 | 53.92 | 52.36 | 53.34 | 53.34 | 1.18% | 264,039 |
| Feb 3, 2026 | 56.40 | 56.42 | 52.26 | 52.72 | 52.72 | -5.79% | 423,914 |
| Feb 2, 2026 | 54.94 | 56.48 | 54.52 | 55.96 | 55.96 | 2.49% | 290,723 |
| Jan 30, 2026 | 53.22 | 54.96 | 53.20 | 54.60 | 54.60 | 2.67% | 428,285 |
| Jan 29, 2026 | 55.10 | 55.58 | 53.14 | 53.18 | 53.18 | -2.92% | 353,519 |
| Jan 28, 2026 | 54.80 | 55.68 | 54.52 | 54.78 | 54.78 | -0.07% | 274,693 |
| Jan 27, 2026 | 53.68 | 55.00 | 52.90 | 54.82 | 54.82 | 1.14% | 377,923 |
| Jan 26, 2026 | 58.50 | 58.82 | 53.34 | 54.20 | 54.20 | -7.73% | 802,842 |
| Jan 23, 2026 | 62.18 | 62.54 | 58.64 | 58.74 | 58.74 | -5.38% | 301,645 |
| Jan 22, 2026 | 60.00 | 62.58 | 59.40 | 62.08 | 62.08 | 5.83% | 317,812 |
| Jan 21, 2026 | 57.68 | 59.24 | 57.14 | 58.66 | 58.66 | 2.02% | 276,436 |
| Jan 20, 2026 | 57.18 | 58.48 | 56.84 | 57.50 | 57.50 | 0.56% | 218,815 |
| Jan 19, 2026 | 56.98 | 58.36 | 56.80 | 57.18 | 57.18 | -0.73% | 180,227 |
| Jan 16, 2026 | 59.62 | 59.76 | 57.52 | 57.60 | 57.60 | -3.16% | 180,264 |
| Jan 15, 2026 | 59.50 | 59.90 | 59.04 | 59.48 | 59.48 | -0.03% | 213,741 |
| Jan 14, 2026 | 56.96 | 59.64 | 56.54 | 59.50 | 59.50 | 3.84% | 327,758 |
| Jan 13, 2026 | 60.16 | 60.44 | 56.14 | 57.30 | 57.30 | -4.66% | 436,113 |
| Jan 12, 2026 | 62.62 | 62.90 | 59.66 | 60.10 | 60.10 | -3.96% | 322,791 |
| Jan 9, 2026 | 62.90 | 63.70 | 61.90 | 62.58 | 62.58 | -0.45% | 213,320 |
| Jan 8, 2026 | 64.14 | 64.34 | 61.62 | 62.86 | 62.86 | -1.97% | 302,809 |
| Jan 7, 2026 | 63.82 | 64.42 | 63.10 | 64.12 | 64.12 | 1.78% | 282,475 |
| Jan 6, 2026 | 63.94 | 64.10 | 60.52 | 63.00 | 63.00 | -0.79% | 299,760 |
| Jan 5, 2026 | 63.50 | 63.70 | 61.60 | 63.50 | 63.50 | 0.63% | 229,193 |
| Jan 2, 2026 | 62.14 | 63.56 | 61.98 | 63.10 | 63.10 | 2.04% | 221,586 |
| Dec 31, 2025 | 61.00 | 62.00 | 60.94 | 61.84 | 61.84 | -0.19% | 70,513 |
| Dec 30, 2025 | 62.06 | 62.40 | 61.34 | 61.96 | 61.96 | 0.26% | 149,329 |
| Dec 29, 2025 | 61.02 | 62.22 | 61.02 | 61.80 | 61.80 | 1.31% | 171,926 |
| Dec 24, 2025 | 61.20 | 61.50 | 61.00 | 61.00 | 61.00 | -0.39% | 57,916 |
| Dec 23, 2025 | 61.28 | 62.08 | 61.14 | 61.24 | 61.24 | -0.39% | 108,473 |
| Dec 22, 2025 | 60.70 | 61.86 | 60.16 | 61.48 | 61.48 | 1.12% | 143,204 |
| Dec 19, 2025 | 60.14 | 61.26 | 59.84 | 60.80 | 60.80 | - | 703,202 |
| Dec 18, 2025 | 60.58 | 61.12 | 59.64 | 60.80 | 60.80 | 0.53% | 298,941 |
| Dec 17, 2025 | 59.80 | 60.66 | 59.38 | 60.48 | 60.48 | 0.63% | 243,877 |
| Dec 16, 2025 | 60.62 | 61.30 | 60.10 | 60.10 | 60.10 | -0.92% | 509,625 |
| Dec 15, 2025 | 61.36 | 62.02 | 60.58 | 60.66 | 60.66 | -1.21% | 239,456 |
| Dec 12, 2025 | 61.36 | 62.74 | 61.26 | 61.40 | 61.40 | 0.36% | 241,337 |
| Dec 11, 2025 | 59.20 | 61.98 | 59.02 | 61.18 | 61.18 | 4.12% | 264,380 |
| Dec 10, 2025 | 58.34 | 59.30 | 58.20 | 58.76 | 58.76 | 0.41% | 105,159 |
| Dec 9, 2025 | 58.08 | 58.96 | 57.52 | 58.52 | 58.52 | 0.58% | 207,974 |
| Dec 8, 2025 | 60.10 | 60.28 | 57.92 | 58.18 | 58.18 | -3.19% | 205,811 |
| 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 |