Teleperformance SE (VIE:TEP)
Austria
· Delayed Price · Currency is EUR 58.56
-0.24 (-0.41%)
Last updated: Dec 5, 2025, 9:05 AM CET
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 63.78 | 64.22 | 63.18 | 63.18 | 63.18 | -1.44% | - |
| Oct 10, 2025 | 64.04 | 64.20 | 64.04 | 64.10 | 64.10 | 0.63% | - |
| Oct 9, 2025 | 64.02 | 64.44 | 63.70 | 63.70 | 63.70 | -0.06% | 268 |
| Oct 8, 2025 | 63.80 | 64.46 | 63.74 | 63.74 | 63.74 | -0.50% | - |
| Oct 7, 2025 | 63.60 | 64.14 | 63.50 | 64.06 | 64.06 | 0.69% | - |
| Oct 6, 2025 | 62.50 | 63.62 | 62.50 | 63.62 | 63.62 | 0.51% | - |
| Oct 3, 2025 | 64.02 | 64.02 | 63.30 | 63.30 | 63.30 | -0.72% | - |
| Oct 2, 2025 | 63.72 | 63.90 | 63.56 | 63.76 | 63.76 | 0.69% | - |
| Oct 1, 2025 | 63.52 | 63.60 | 63.32 | 63.32 | 63.32 | 0.54% | - |
| Sep 30, 2025 | 62.66 | 63.20 | 62.66 | 62.98 | 62.98 | 0.99% | - |
| Sep 29, 2025 | 62.42 | 62.42 | 62.24 | 62.36 | 62.36 | 1.04% | - |
| Sep 26, 2025 | 61.68 | 61.72 | 61.08 | 61.72 | 61.72 | -3.32% | - |
| Sep 25, 2025 | 64.34 | 64.34 | 63.84 | 63.84 | 63.84 | -0.13% | - |
| Sep 24, 2025 | 63.78 | 64.08 | 63.78 | 63.92 | 63.92 | -2.20% | - |
| Sep 23, 2025 | 65.56 | 65.60 | 65.36 | 65.36 | 65.36 | 3.29% | - |
| Sep 22, 2025 | 64.64 | 64.64 | 63.16 | 63.28 | 63.28 | -1.65% | - |
| Sep 19, 2025 | 65.56 | 65.56 | 64.34 | 64.34 | 64.34 | -0.53% | - |
| Sep 18, 2025 | 64.20 | 64.82 | 64.20 | 64.68 | 64.68 | 2.37% | - |
| Sep 17, 2025 | 63.58 | 63.58 | 62.78 | 63.18 | 63.18 | 1.15% | - |
| Sep 16, 2025 | 62.68 | 62.68 | 62.22 | 62.46 | 62.46 | -0.41% | - |
| Sep 15, 2025 | 62.88 | 63.22 | 62.72 | 62.72 | 62.72 | -0.63% | - |
| Sep 12, 2025 | 63.44 | 63.52 | 63.12 | 63.12 | 63.12 | -0.32% | - |
| Sep 11, 2025 | 63.80 | 63.80 | 63.20 | 63.32 | 63.32 | -1.03% | - |
| Sep 10, 2025 | 64.80 | 64.80 | 63.08 | 63.98 | 63.98 | -1.96% | - |
| Sep 9, 2025 | 64.84 | 65.76 | 64.84 | 65.26 | 65.26 | 0.83% | - |
| Sep 8, 2025 | 65.64 | 65.64 | 64.72 | 64.72 | 64.72 | -1.58% | - |
| Sep 5, 2025 | 66.88 | 66.88 | 65.76 | 65.76 | 65.76 | -0.15% | - |
| Sep 4, 2025 | 64.10 | 65.86 | 64.10 | 65.86 | 65.86 | 1.79% | - |
| Sep 3, 2025 | 65.22 | 65.22 | 64.62 | 64.70 | 64.70 | - | - |
| Sep 2, 2025 | 66.80 | 66.80 | 64.70 | 64.70 | 64.70 | -3.66% | - |
| Sep 1, 2025 | 65.84 | 67.16 | 65.84 | 67.16 | 67.16 | 2.22% | - |
| Aug 29, 2025 | 66.92 | 66.92 | 65.70 | 65.70 | 65.70 | -3.47% | - |
| Aug 28, 2025 | 69.64 | 69.64 | 68.06 | 68.06 | 68.06 | -1.59% | - |
| Aug 27, 2025 | 69.80 | 69.80 | 69.10 | 69.16 | 69.16 | -0.20% | - |
| Aug 26, 2025 | 69.76 | 69.76 | 69.30 | 69.30 | 69.30 | -4.33% | - |
| Aug 25, 2025 | 72.64 | 72.64 | 72.22 | 72.44 | 72.44 | -1.09% | - |
| Aug 22, 2025 | 72.54 | 73.44 | 72.54 | 73.24 | 73.24 | 0.55% | - |
| Aug 21, 2025 | 72.78 | 73.36 | 72.78 | 72.84 | 72.84 | -0.16% | - |
| Aug 20, 2025 | 72.88 | 73.06 | 72.88 | 72.96 | 72.96 | -0.44% | - |
| Aug 19, 2025 | 73.18 | 73.64 | 73.18 | 73.28 | 73.28 | 1.38% | - |
| Aug 18, 2025 | 72.98 | 72.98 | 72.20 | 72.28 | 72.28 | -0.22% | - |
| Aug 15, 2025 | 70.56 | 72.44 | 70.56 | 72.44 | 72.44 | 3.72% | 125 |
| Aug 14, 2025 | 69.12 | 69.84 | 69.12 | 69.84 | 69.84 | 1.31% | - |
| Aug 13, 2025 | 69.92 | 69.92 | 68.94 | 68.94 | 68.94 | -0.78% | - |
| Aug 12, 2025 | 69.30 | 69.48 | 69.20 | 69.48 | 69.48 | 0.49% | - |
| Aug 11, 2025 | 68.04 | 69.14 | 68.04 | 69.14 | 69.14 | -0.69% | - |
| Aug 8, 2025 | 70.88 | 70.88 | 69.62 | 69.62 | 69.62 | -0.46% | - |
| Aug 7, 2025 | 68.44 | 69.94 | 68.44 | 69.94 | 69.94 | 1.98% | - |
| Aug 6, 2025 | 68.74 | 68.74 | 68.36 | 68.58 | 68.58 | 0.88% | - |
| Aug 5, 2025 | 66.02 | 67.98 | 65.22 | 67.98 | 67.98 | 0.59% | 130 |
| Aug 4, 2025 | 67.06 | 67.58 | 66.68 | 67.58 | 67.58 | -2.11% | - |
| Aug 1, 2025 | 70.56 | 70.56 | 69.04 | 69.04 | 69.04 | -18.74% | - |
| Jul 31, 2025 | 85.76 | 85.76 | 84.96 | 84.96 | 84.96 | -0.59% | - |
| Jul 30, 2025 | 87.82 | 87.82 | 85.46 | 85.46 | 85.46 | -3.24% | - |
| Jul 29, 2025 | 88.68 | 88.68 | 87.76 | 88.32 | 88.32 | -0.96% | - |
| Jul 28, 2025 | 90.12 | 90.12 | 88.48 | 89.18 | 89.18 | 0.31% | - |
| Jul 25, 2025 | 87.42 | 89.48 | 87.42 | 88.90 | 88.90 | 0.54% | - |
| Jul 24, 2025 | 88.86 | 89.10 | 88.42 | 88.42 | 88.42 | 0.61% | - |
| Jul 23, 2025 | 86.36 | 87.88 | 86.36 | 87.88 | 87.88 | 4.07% | - |
| Jul 22, 2025 | 84.72 | 84.72 | 84.12 | 84.44 | 84.44 | -1.19% | - |
| Jul 21, 2025 | 86.64 | 86.64 | 85.46 | 85.46 | 85.46 | -1.48% | - |