Teleperformance SE (ETR:RCF)
Germany
· Delayed Price · Currency is EUR 55.20
+1.28 (2.37%)
At close: Apr 28, 2026
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.02 | 55.20 | 55.02 | 55.20 | - | -0.04% | - |
| Apr 27, 2026 | 54.96 | 55.22 | 54.96 | 55.22 | 55.22 | 2.07% | 87 |
| Apr 24, 2026 | 54.04 | 54.12 | 53.14 | 54.10 | 54.10 | -1.64% | 1,272 |
| Apr 23, 2026 | 54.46 | 55.00 | 53.46 | 55.00 | 55.00 | -0.11% | 451 |
| Apr 22, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -1.89% | 8 |
| Apr 21, 2026 | 55.96 | 56.18 | 55.92 | 56.12 | 56.12 | 1.63% | 854 |
| Apr 20, 2026 | 56.54 | 56.54 | 54.58 | 55.22 | 55.22 | -2.78% | 1,094 |
| Apr 17, 2026 | 57.18 | 58.00 | 56.78 | 56.80 | 56.80 | 0.35% | 1,096 |
| Apr 16, 2026 | 54.44 | 56.82 | 54.44 | 56.60 | 56.60 | 4.58% | 2,672 |
| Apr 15, 2026 | 53.14 | 54.22 | 53.14 | 54.12 | 54.12 | 1.27% | 1,092 |
| Apr 14, 2026 | 53.42 | 53.44 | 53.42 | 53.44 | 53.44 | 5.74% | 134 |
| Apr 13, 2026 | 49.39 | 50.54 | 49.39 | 50.54 | 50.54 | 2.95% | 422 |
| Apr 10, 2026 | 50.18 | 50.22 | 49.09 | 49.09 | 49.09 | -3.82% | 1,173 |
| Apr 9, 2026 | 49.96 | 51.04 | 49.51 | 51.04 | 51.04 | 1.15% | 319 |
| Apr 8, 2026 | 50.56 | 50.56 | 50.36 | 50.46 | 50.46 | 0.64% | 172 |
| Apr 7, 2026 | 50.60 | 50.70 | 50.10 | 50.14 | 50.14 | 3.51% | 154 |
| Apr 2, 2026 | 48.61 | 48.80 | 48.31 | 48.44 | 48.44 | -1.96% | 556 |
| Apr 1, 2026 | 50.52 | 50.64 | 48.50 | 49.41 | 49.41 | 0.02% | 2,039 |
| Mar 31, 2026 | 49.56 | 50.34 | 49.40 | 49.40 | 49.40 | 1.88% | 1,534 |
| Mar 30, 2026 | 47.02 | 48.83 | 46.83 | 48.49 | 48.49 | 2.52% | 1,243 |
| Mar 27, 2026 | 47.59 | 47.59 | 46.91 | 47.30 | 47.30 | -1.62% | 484 |
| Mar 26, 2026 | 47.41 | 48.35 | 47.41 | 48.08 | 48.08 | 4.02% | 219 |
| Mar 25, 2026 | 45.94 | 46.57 | 45.69 | 46.22 | 46.22 | -0.94% | 3,817 |
| Mar 24, 2026 | 48.90 | 50.04 | 46.66 | 46.66 | 46.66 | -5.43% | 2,859 |
| Mar 23, 2026 | 49.21 | 50.32 | 49.21 | 49.34 | 49.34 | -3.22% | 1,147 |
| Mar 20, 2026 | 52.94 | 52.94 | 50.00 | 50.98 | 50.98 | -0.66% | 1,514 |
| Mar 19, 2026 | 51.04 | 52.06 | 51.04 | 51.32 | 51.32 | 0.55% | 1,132 |
| Mar 18, 2026 | 51.70 | 51.70 | 50.62 | 51.04 | 51.04 | -1.58% | 443 |
| Mar 17, 2026 | 50.96 | 52.36 | 50.96 | 51.86 | 51.86 | 2.29% | 3,958 |
| Mar 16, 2026 | 51.96 | 52.30 | 50.48 | 50.70 | 50.70 | -0.39% | 1,192 |
| Mar 13, 2026 | 51.48 | 51.74 | 50.82 | 50.90 | 50.90 | 0.91% | 690 |
| Mar 12, 2026 | 51.74 | 51.74 | 50.22 | 50.44 | 50.44 | -4.43% | 1,284 |
| Mar 11, 2026 | 52.98 | 53.00 | 51.74 | 52.78 | 52.78 | 1.23% | 4,033 |
| Mar 10, 2026 | 53.54 | 53.80 | 52.00 | 52.14 | 52.14 | -3.05% | 3,575 |
| Mar 9, 2026 | 54.74 | 54.74 | 53.00 | 53.78 | 53.78 | -5.65% | 3,771 |
| Mar 6, 2026 | 58.70 | 60.00 | 56.80 | 57.00 | 57.00 | -2.23% | 2,920 |
| Mar 5, 2026 | 55.50 | 58.72 | 55.50 | 58.30 | 58.30 | 3.66% | 8,257 |
| Mar 4, 2026 | 54.66 | 56.38 | 54.48 | 56.24 | 56.24 | 4.73% | 2,986 |
| Mar 3, 2026 | 50.44 | 54.00 | 50.44 | 53.70 | 53.70 | 5.96% | 2,497 |
| Mar 2, 2026 | 50.02 | 51.32 | 49.40 | 50.68 | 50.68 | -2.54% | 2,349 |
| Feb 27, 2026 | 49.08 | 52.56 | 48.95 | 52.00 | 52.00 | -1.85% | 6,095 |
| Feb 26, 2026 | 50.66 | 54.58 | 50.66 | 52.98 | 52.98 | 5.24% | 1,584 |
| Feb 25, 2026 | 50.62 | 51.38 | 50.34 | 50.34 | 50.34 | -1.10% | 946 |
| Feb 24, 2026 | 49.84 | 50.94 | 49.54 | 50.90 | 50.90 | 0.16% | 3,587 |
| Feb 23, 2026 | 51.96 | 52.34 | 50.82 | 50.82 | 50.82 | -4.72% | 547 |
| Feb 20, 2026 | 51.82 | 53.34 | 51.82 | 53.34 | 53.34 | 4.10% | 891 |
| Feb 19, 2026 | 52.28 | 52.28 | 51.24 | 51.24 | 51.24 | -3.58% | 1,081 |
| Feb 18, 2026 | 50.86 | 53.14 | 50.60 | 53.14 | 53.14 | 4.52% | 760 |
| Feb 17, 2026 | 50.42 | 51.26 | 50.42 | 50.84 | 50.84 | 1.11% | 659 |
| Feb 16, 2026 | 51.42 | 51.66 | 50.28 | 50.28 | 50.28 | -3.97% | 515 |
| Feb 13, 2026 | 50.36 | 52.58 | 50.36 | 52.36 | 52.36 | 3.52% | 440 |
| Feb 12, 2026 | 51.02 | 51.38 | 50.58 | 50.58 | 50.58 | -0.63% | 21 |
| Feb 11, 2026 | 51.82 | 51.82 | 50.84 | 50.90 | 50.90 | -6.05% | 1,608 |
| Feb 10, 2026 | 54.08 | 54.40 | 54.08 | 54.18 | 54.18 | 3.08% | 423 |
| Feb 9, 2026 | 53.12 | 53.12 | 52.56 | 52.56 | 52.56 | 0.19% | 1,190 |
| Feb 6, 2026 | 51.56 | 52.46 | 51.54 | 52.46 | 52.46 | -1.24% | 363 |
| Feb 5, 2026 | 54.14 | 54.14 | 52.98 | 53.12 | 53.12 | -0.93% | 664 |
| Feb 4, 2026 | 53.22 | 53.72 | 53.22 | 53.62 | 53.62 | 0.64% | 1,360 |
| Feb 3, 2026 | 55.70 | 55.74 | 53.28 | 53.28 | 53.28 | -4.89% | 1,335 |
| Feb 2, 2026 | 55.00 | 56.02 | 55.00 | 56.02 | 56.02 | 2.64% | 223 |
| Jan 30, 2026 | 53.86 | 54.58 | 53.36 | 54.58 | 54.58 | 2.90% | 1,150 |
| Jan 29, 2026 | 53.70 | 54.22 | 53.04 | 53.04 | 53.04 | -3.18% | 1,435 |
| Jan 28, 2026 | 55.10 | 55.32 | 54.78 | 54.78 | 54.78 | -0.07% | 1,316 |
| Jan 27, 2026 | 54.44 | 54.92 | 53.84 | 54.82 | 54.82 | 1.44% | 2,594 |
| Jan 26, 2026 | 58.38 | 58.38 | 53.58 | 54.04 | 54.04 | -8.16% | 6,467 |
| Jan 23, 2026 | 62.10 | 62.18 | 58.84 | 58.84 | 58.84 | -5.10% | 1,660 |
| Jan 22, 2026 | 59.98 | 62.00 | 59.98 | 62.00 | 62.00 | 2.96% | 673 |
| Jan 21, 2026 | 59.14 | 60.22 | 59.14 | 60.22 | 60.22 | 3.97% | 7 |
| Jan 20, 2026 | 57.00 | 57.92 | 57.00 | 57.92 | 57.92 | 1.65% | 1,291 |
| Jan 19, 2026 | 57.48 | 57.48 | 56.98 | 56.98 | 56.98 | -3.42% | 498 |
| Jan 16, 2026 | 59.16 | 59.18 | 58.02 | 59.00 | 59.00 | - | 430 |
| Jan 15, 2026 | 59.36 | 59.64 | 59.00 | 59.00 | 59.00 | -0.54% | 169 |
| Jan 14, 2026 | 57.20 | 59.54 | 57.14 | 59.32 | 59.32 | 2.67% | 1,310 |
| Jan 13, 2026 | 60.06 | 60.06 | 56.52 | 57.78 | 57.78 | -3.73% | 4,804 |
| Jan 12, 2026 | 62.66 | 62.68 | 60.00 | 60.02 | 60.02 | -3.78% | 998 |
| Jan 9, 2026 | 62.80 | 62.80 | 62.38 | 62.38 | 62.38 | 0.68% | 267 |
| Jan 8, 2026 | 62.96 | 62.96 | 61.92 | 61.96 | 61.96 | -3.10% | 1,325 |
| Jan 7, 2026 | 63.84 | 63.94 | 63.58 | 63.94 | 63.94 | 1.82% | 426 |
| Jan 6, 2026 | 63.56 | 63.56 | 60.82 | 62.80 | 62.80 | -1.13% | 1,515 |
| Jan 5, 2026 | 63.50 | 63.52 | 62.38 | 63.52 | 63.52 | 0.38% | 1,103 |
| Jan 2, 2026 | 62.68 | 63.28 | 62.68 | 63.28 | 63.28 | 2.26% | 502 |
| Dec 30, 2025 | 61.62 | 61.88 | 61.62 | 61.88 | 61.88 | 0.10% | 792 |
| Dec 29, 2025 | 61.38 | 61.82 | 61.02 | 61.82 | 61.82 | 0.62% | 608 |
| Dec 23, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.39% | 274 |
| Dec 22, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.32% | 100 |
| Dec 19, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - | 100 |
| Dec 18, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 2.65% | - |
| Dec 17, 2025 | 60.00 | 60.28 | 59.90 | 60.28 | 60.28 | -2.05% | 614 |
| Dec 16, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.45% | 274 |
| Dec 15, 2025 | 60.66 | 61.82 | 60.66 | 61.82 | 61.82 | -2.31% | 433 |
| Dec 12, 2025 | 61.46 | 63.28 | 61.46 | 63.28 | 63.28 | 3.16% | 2,142 |
| Dec 11, 2025 | 61.26 | 61.54 | 61.26 | 61.34 | 61.34 | 4.00% | 1,452 |
| Dec 10, 2025 | 58.08 | 58.84 | 58.08 | 58.98 | 58.98 | 0.44% | 294 |
| Dec 9, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.93% | 348 |
| Dec 8, 2025 | 59.82 | 59.82 | 58.18 | 58.18 | 58.18 | -3.23% | 524 |
| Dec 5, 2025 | 60.12 | 60.50 | 59.84 | 60.12 | 60.12 | 2.38% | 834 |
| Dec 4, 2025 | 57.74 | 58.74 | 57.74 | 58.72 | 58.72 | 3.09% | 451 |
| Dec 3, 2025 | 57.66 | 57.66 | 56.96 | 56.96 | 56.96 | -1.11% | 453 |
| Dec 2, 2025 | 58.74 | 59.26 | 57.60 | 57.60 | 57.60 | - | 872 |
| Dec 1, 2025 | 58.62 | 59.00 | 57.60 | 57.60 | 57.60 | -2.80% | 172 |