Teleperformance SE (VIE:TEP)
Austria
· Delayed Price · Currency is EUR 53.54
-3.22 (-5.67%)
Last updated: Mar 9, 2026, 3:36 PM CET
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.54 | 54.06 | 53.54 | 54.06 | - | -4.76% | - |
| Mar 6, 2026 | 58.72 | 59.54 | 56.76 | 56.76 | 56.76 | -1.32% | 619 |
| 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% | - |
| Dec 18, 2025 | 60.38 | 60.42 | 60.24 | 60.24 | 60.24 | 0.23% | - |
| Dec 17, 2025 | 59.62 | 60.24 | 59.62 | 60.10 | 60.10 | -1.28% | - |
| Dec 16, 2025 | 60.40 | 60.98 | 60.40 | 60.88 | 60.88 | -1.10% | - |
| Dec 15, 2025 | 61.54 | 61.72 | 61.54 | 61.56 | 61.56 | -0.93% | - |
| Dec 12, 2025 | 61.52 | 62.34 | 61.52 | 62.14 | 62.14 | 1.57% | - |
| Dec 11, 2025 | 59.68 | 61.38 | 59.68 | 61.18 | 61.18 | 4.01% | - |
| Dec 10, 2025 | 58.16 | 59.14 | 58.16 | 58.82 | 58.82 | 0.55% | - |
| Dec 9, 2025 | 58.14 | 58.66 | 57.62 | 58.50 | 58.50 | -0.03% | - |
| Dec 8, 2025 | 59.78 | 59.78 | 58.52 | 58.52 | 58.52 | -2.07% | 9 |
| Dec 5, 2025 | 58.56 | 60.52 | 58.56 | 59.76 | 59.76 | 1.63% | - |
| Dec 4, 2025 | 57.92 | 58.80 | 57.92 | 58.80 | 58.80 | 3.85% | - |
| Dec 3, 2025 | 57.62 | 57.62 | 56.62 | 56.62 | 56.62 | -1.80% | - |
| Dec 2, 2025 | 58.74 | 59.04 | 57.66 | 57.66 | 57.66 | -1.44% | - |
| Dec 1, 2025 | 58.56 | 58.68 | 58.30 | 58.50 | 58.50 | -0.65% | - |
| Nov 28, 2025 | 58.70 | 59.36 | 58.70 | 58.88 | 58.88 | 2.47% | - |
| Nov 27, 2025 | 57.86 | 57.86 | 57.24 | 57.46 | 57.46 | -1.91% | - |
| Nov 26, 2025 | 59.20 | 59.20 | 58.58 | 58.58 | 58.58 | -0.78% | - |
| Nov 25, 2025 | 60.60 | 60.60 | 58.48 | 59.04 | 59.04 | -2.32% | 161 |
| Nov 24, 2025 | 59.84 | 60.44 | 59.84 | 60.44 | 60.44 | 2.79% | - |
| Nov 21, 2025 | 57.90 | 58.80 | 57.90 | 58.80 | 58.80 | 1.69% | - |
| Nov 20, 2025 | 58.50 | 58.50 | 57.82 | 57.82 | 57.82 | 1.08% | - |
| Nov 19, 2025 | 56.38 | 57.20 | 56.38 | 57.20 | 57.20 | 1.24% | - |
| Nov 18, 2025 | 56.94 | 56.96 | 56.50 | 56.50 | 56.50 | -2.28% | - |
| Nov 17, 2025 | 58.58 | 58.72 | 57.82 | 57.82 | 57.82 | -3.02% | - |
| Nov 14, 2025 | 59.78 | 59.84 | 59.62 | 59.62 | 59.62 | -1.97% | 161 |
| Nov 13, 2025 | 60.48 | 61.18 | 60.48 | 60.82 | 60.82 | 1.43% | - |
| Nov 12, 2025 | 59.78 | 60.16 | 59.78 | 59.96 | 59.96 | 1.83% | - |
| Nov 11, 2025 | 58.56 | 58.94 | 58.56 | 58.88 | 58.88 | 0.41% | - |
| Nov 10, 2025 | 58.80 | 59.10 | 58.64 | 58.64 | 58.64 | 0.21% | - |
| Nov 7, 2025 | 61.50 | 61.50 | 58.52 | 58.52 | 58.52 | -3.78% | - |
| Nov 6, 2025 | 62.04 | 62.04 | 60.82 | 60.82 | 60.82 | -4.82% | 455 |
| Nov 5, 2025 | 60.78 | 63.90 | 60.78 | 63.90 | 63.90 | 3.40% | 507 |
| Nov 4, 2025 | 59.70 | 61.80 | 59.16 | 61.80 | 61.80 | 1.44% | 322 |
| Nov 3, 2025 | 61.66 | 61.66 | 60.92 | 60.92 | 60.92 | -1.93% | - |
| Oct 31, 2025 | 62.46 | 62.46 | 61.46 | 62.12 | 62.12 | -0.29% | 266 |
| Oct 30, 2025 | 63.34 | 63.34 | 62.30 | 62.30 | 62.30 | -1.74% | - |
| Oct 29, 2025 | 63.60 | 63.64 | 63.40 | 63.40 | 63.40 | -2.04% | - |
| Oct 28, 2025 | 65.00 | 65.00 | 64.72 | 64.72 | 64.72 | -1.70% | - |
| Oct 27, 2025 | 66.78 | 66.78 | 65.74 | 65.84 | 65.84 | -0.63% | - |
| Oct 24, 2025 | 65.78 | 66.26 | 65.70 | 66.26 | 66.26 | -1.02% | - |
| Oct 23, 2025 | 67.72 | 67.72 | 66.94 | 66.94 | 66.94 | -0.18% | - |
| Oct 22, 2025 | 67.34 | 67.34 | 66.46 | 67.06 | 67.06 | 2.04% | - |
| Oct 21, 2025 | 64.70 | 65.72 | 64.38 | 65.72 | 65.72 | 3.63% | - |
| Oct 20, 2025 | 64.26 | 64.26 | 62.66 | 63.42 | 63.42 | -0.56% | 100 |
| Oct 17, 2025 | 63.32 | 63.78 | 62.98 | 63.78 | 63.78 | - | - |
| Oct 16, 2025 | 62.14 | 63.78 | 62.14 | 63.78 | 63.78 | 1.21% | - |
| Oct 15, 2025 | 63.26 | 63.26 | 62.52 | 63.02 | 63.02 | 0.74% | - |
| Oct 14, 2025 | 61.98 | 62.74 | 61.98 | 62.56 | 62.56 | -0.98% | - |