Teleperformance SE (FRA:RCF)
Germany
· Delayed Price · Currency is EUR 57.36
-0.14 (-0.24%)
At close: Dec 4, 2025
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 1.88% | - |
| Dec 4, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.24% | - |
| Dec 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Dec 2, 2025 | 59.14 | 59.22 | 57.50 | 57.50 | 57.50 | -2.08% | 667 |
| Dec 1, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.88% | - |
| Nov 28, 2025 | 58.44 | 59.24 | 58.36 | 59.24 | 59.24 | 2.42% | 220 |
| Nov 27, 2025 | 57.24 | 57.84 | 57.24 | 57.84 | 57.84 | -1.97% | 240 |
| Nov 26, 2025 | 59.20 | 59.20 | 59.00 | 59.00 | 59.00 | -0.37% | 50 |
| Nov 25, 2025 | 60.12 | 60.12 | 59.22 | 59.22 | 59.22 | -1.23% | 50 |
| Nov 24, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 5.23% | - |
| Nov 21, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -1.59% | - |
| Nov 20, 2025 | 58.70 | 58.70 | 57.90 | 57.90 | 57.90 | 3.02% | 250 |
| Nov 19, 2025 | 56.84 | 56.84 | 56.20 | 56.20 | 56.20 | -0.78% | 64 |
| Nov 18, 2025 | 57.00 | 57.00 | 56.64 | 56.64 | 56.64 | -4.36% | 100 |
| Nov 17, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -1.89% | - |
| Nov 14, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.17% | - |
| Nov 13, 2025 | 60.06 | 60.72 | 60.06 | 60.26 | 60.26 | 0.43% | 120 |
| Nov 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.21% | - |
| Nov 11, 2025 | 58.72 | 58.72 | 58.70 | 58.70 | 58.70 | 0.79% | 5 |
| Nov 10, 2025 | 58.58 | 58.58 | 58.24 | 58.24 | 58.24 | -3.29% | 110 |
| Nov 7, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -1.08% | - |
| Nov 6, 2025 | 60.94 | 61.60 | 57.72 | 60.88 | 60.88 | 1.47% | 130 |
| Nov 5, 2025 | 60.64 | 63.56 | 60.00 | 60.00 | 60.00 | -0.27% | 247 |
| Nov 4, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -2.43% | - |
| Nov 3, 2025 | 61.80 | 61.80 | 61.56 | 61.66 | 61.66 | 0.03% | 280 |
| Oct 31, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -2.59% | - |
| Oct 30, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.53% | - |
| Oct 29, 2025 | 64.22 | 64.22 | 63.62 | 63.62 | 63.62 | -2.24% | 138 |
| Oct 28, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -2.98% | - |
| Oct 27, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 1.33% | 11 |
| Oct 24, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.90% | - |
| Oct 23, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.18% | - |
| Oct 22, 2025 | 66.54 | 67.36 | 66.48 | 67.36 | 67.36 | 6.28% | 40 |
| Oct 21, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -2.28% | - |
| Oct 20, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 3.15% | - |
| Oct 17, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.98% | - |
| Oct 16, 2025 | 62.26 | 63.50 | 62.26 | 63.50 | 63.50 | 0.44% | 147 |
| Oct 15, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 2.70% | - |
| Oct 14, 2025 | 62.88 | 62.88 | 61.56 | 61.56 | 61.56 | -3.48% | 85 |
| Oct 13, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.41% | - |
| Oct 10, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.13% | - |
| Oct 9, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.24% | - |
| Oct 8, 2025 | 63.94 | 64.40 | 63.94 | 64.40 | 64.40 | 2.42% | 70 |
| Oct 7, 2025 | 63.04 | 63.04 | 62.88 | 62.88 | 62.88 | -1.41% | 1 |
| Oct 6, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.38% | - |
| Oct 3, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.06% | - |
| Oct 2, 2025 | 63.74 | 63.74 | 63.50 | 63.50 | 63.50 | -0.66% | 7 |
| Oct 1, 2025 | 63.22 | 63.92 | 63.22 | 63.92 | 63.92 | 2.11% | 77 |
| Sep 30, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.13% | - |
| Sep 29, 2025 | 62.52 | 62.68 | 62.52 | 62.68 | 62.68 | 1.75% | 1 |
| Sep 26, 2025 | 63.86 | 63.94 | 61.60 | 61.60 | 61.60 | -3.93% | 172 |
| Sep 25, 2025 | 63.82 | 64.12 | 63.82 | 64.12 | 64.12 | -1.02% | 100 |
| Sep 24, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -0.61% | - |
| Sep 23, 2025 | 62.78 | 65.18 | 62.78 | 65.18 | 65.18 | 1.91% | 80 |
| Sep 22, 2025 | 65.34 | 65.34 | 63.96 | 63.96 | 63.96 | -1.24% | 200 |
| Sep 19, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.09% | - |
| Sep 18, 2025 | 64.48 | 64.70 | 64.48 | 64.70 | 64.70 | 1.76% | 15 |
| Sep 17, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.79% | - |
| Sep 16, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.38% | - |
| Sep 15, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.50% | - |
| Sep 12, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.70% | - |
| Sep 11, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.95% | - |
| Sep 10, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.61% | 50 |
| Sep 9, 2025 | 65.58 | 65.58 | 65.52 | 65.52 | 65.52 | -0.91% | 10 |
| Sep 8, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.27% | - |
| Sep 5, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 2.60% | - |
| Sep 4, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.28% | - |
| Sep 3, 2025 | 65.02 | 65.02 | 64.80 | 64.80 | 64.80 | -1.28% | 80 |
| Sep 2, 2025 | 67.02 | 67.02 | 65.64 | 65.64 | 65.64 | -0.82% | 50 |
| Sep 1, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.48% | - |
| Aug 29, 2025 | 67.22 | 67.22 | 66.50 | 66.50 | 66.50 | -2.95% | 131 |
| Aug 28, 2025 | 68.90 | 68.90 | 68.52 | 68.52 | 68.52 | -0.75% | 145 |
| Aug 27, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.32% | - |
| Aug 26, 2025 | 71.72 | 71.72 | 68.82 | 68.82 | 68.82 | -4.55% | 75 |
| Aug 25, 2025 | 71.84 | 72.10 | 71.84 | 72.10 | 72.10 | -1.90% | 150 |
| Aug 22, 2025 | 72.10 | 73.50 | 72.10 | 73.50 | 73.50 | 0.68% | 133 |
| Aug 21, 2025 | 73.32 | 73.32 | 73.00 | 73.00 | 73.00 | -0.19% | 137 |
| Aug 20, 2025 | 73.10 | 73.14 | 73.00 | 73.14 | 73.14 | -0.60% | 90 |
| Aug 19, 2025 | 72.12 | 73.58 | 72.12 | 73.58 | 73.58 | 1.49% | 120 |
| Aug 18, 2025 | 72.46 | 72.50 | 72.46 | 72.50 | 72.50 | 1.26% | 250 |
| Aug 15, 2025 | 69.86 | 71.60 | 69.86 | 71.60 | 71.60 | 2.99% | 100 |
| Aug 14, 2025 | 69.08 | 69.52 | 69.08 | 69.52 | 69.52 | -0.20% | 133 |
| Aug 13, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.40% | - |
| Aug 12, 2025 | 69.34 | 69.38 | 69.34 | 69.38 | 69.38 | -0.80% | 40 |
| Aug 11, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -0.43% | - |
| Aug 8, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 0.34% | 900 |
| Aug 7, 2025 | 68.46 | 70.00 | 68.46 | 70.00 | 70.00 | 2.55% | 900 |
| Aug 6, 2025 | 68.72 | 68.72 | 68.26 | 68.26 | 68.26 | -0.09% | 200 |
| Aug 5, 2025 | 65.76 | 68.32 | 65.42 | 68.32 | 68.32 | 4.02% | 26 |
| Aug 4, 2025 | 69.10 | 69.10 | 65.40 | 65.68 | 65.68 | -4.14% | 1,165 |
| Aug 1, 2025 | 82.74 | 82.74 | 68.52 | 68.52 | 68.52 | -17.66% | 1,461 |
| Jul 31, 2025 | 85.58 | 85.58 | 83.22 | 83.22 | 83.22 | -5.56% | 513 |
| Jul 30, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -0.56% | - |
| Jul 29, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | -1.14% | - |
| Jul 28, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 2.14% | - |
| Jul 25, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -1.30% | - |
| Jul 24, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 1.14% | - |
| Jul 23, 2025 | 85.88 | 87.92 | 85.88 | 87.92 | 87.92 | 4.32% | 70 |
| Jul 22, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -2.20% | - |
| Jul 21, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -0.69% | - |