Teleperformance SE TEP
EURONEXT · France · Commercial Services
€71.06+0.84 (+1.20%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €70.22 | -1.71% | €70.66 | €70.66 | €66.66 | 410.41K |
| 2026-09-29 | €71.44 | +0.70% | €70.20 | €72.04 | €69.60 | 169.16K |
| 2026-09-28 | €70.94 | -1.96% | €73.00 | €73.70 | €70.48 | 237.92K |
| 2026-09-25 | €72.36 | +1.12% | €71.52 | €73.52 | €71.30 | 193.94K |
| 2026-09-24 | €71.56 | -2.90% | €73.70 | €74.64 | €71.56 | 212.72K |
| 2026-09-23 | €73.70 | +5.14% | €70.50 | €74.10 | €70.42 | 440.05K |
| 2026-09-22 | €70.10 | +0.26% | €69.80 | €71.04 | €69.10 | 233.41K |
| 2026-09-21 | €69.92 | +0.29% | €69.72 | €70.12 | €69.04 | 185.06K |
| 2026-09-18 | €69.72 | -0.37% | €69.14 | €70.10 | €68.46 | 407.44K |
| 2026-09-17 | €69.98 | -0.31% | €70.10 | €70.10 | €68.70 | 209.00K |
| 2026-09-16 | €70.20 | +0.69% | €69.50 | €70.20 | €68.08 | 194.21K |
| 2026-09-15 | €69.72 | -2.60% | €70.90 | €71.38 | €69.12 | 169.52K |
| 2026-09-14 | €71.58 | +3.65% | €70.04 | €72.80 | €70.04 | 325.48K |
| 2026-09-11 | €69.06 | +0.03% | €68.72 | €69.40 | €67.76 | 163.78K |
| 2026-09-10 | €69.04 | +1.17% | €69.26 | €70.16 | €68.28 | 179.94K |
| 2026-09-09 | €68.24 | -1.10% | €69.00 | €69.66 | €67.60 | 202.52K |
| 2026-09-08 | €69.00 | -1.03% | €70.00 | €70.28 | €68.20 | 182.54K |
| 2026-09-07 | €69.72 | -1.02% | €70.30 | €70.30 | €68.96 | 132.89K |
| 2026-09-04 | €70.44 | -1.40% | €71.30 | €71.44 | €69.98 | 150.17K |
| 2026-09-03 | €71.44 | +1.65% | €70.38 | €71.98 | €70.24 | 140.15K |
| 2026-09-02 | €70.28 | -2.39% | €72.20 | €72.20 | €69.90 | 185.72K |
| 2026-09-01 | €72.00 | +3.30% | €70.20 | €72.20 | €69.88 | 284.85K |
| 2026-08-31 | €69.70 | -0.94% | €70.00 | €70.02 | €68.68 | 253.01K |
| 2026-08-28 | €70.36 | -1.59% | €71.70 | €71.70 | €70.36 | 231.85K |
| 2026-08-27 | €71.50 | +1.48% | €70.80 | €71.54 | €70.26 | 170.23K |
| 2026-08-26 | €70.46 | -0.76% | €70.92 | €71.14 | €70.05 | 187.47K |
| 2026-08-25 | €71.00 | -1.28% | €71.50 | €71.70 | €69.56 | 179.30K |
| 2026-08-24 | €71.92 | +0.25% | €71.80 | €72.64 | €70.48 | 159.49K |
| 2026-08-21 | €71.74 | +2.87% | €69.94 | €72.36 | €69.08 | 426.11K |
| 2026-08-20 | €69.74 | -1.33% | €70.50 | €70.60 | €69.52 | 320.40K |
| 2026-08-19 | €70.68 | +2.76% | €68.88 | €71.26 | €68.50 | 179.73K |
| 2026-08-18 | €68.78 | +0.23% | €68.78 | €69.00 | €67.42 | 270.24K |
| 2026-08-17 | €68.62 | -3.16% | €70.56 | €71.76 | €68.62 | 244.68K |
| 2026-08-14 | €70.86 | +2.55% | €70.10 | €71.96 | €69.72 | 392.98K |
| 2026-08-13 | €69.10 | -0.37% | €69.24 | €69.86 | €68.38 | 240.43K |
| 2026-08-12 | €69.36 | -1.70% | €69.98 | €70.52 | €68.56 | 194.59K |
| 2026-08-11 | €70.56 | +3.95% | €69.82 | €70.74 | €69.14 | 307.10K |
| 2026-08-10 | €67.88 | -3.03% | €69.96 | €70.00 | €67.28 | 203.27K |
| 2026-08-07 | €70.00 | +1.92% | €68.80 | €70.00 | €67.92 | 433.20K |
| 2026-08-06 | €68.68 | +2.60% | €66.64 | €69.00 | €65.60 | 247.26K |
| 2026-08-05 | €66.94 | -0.15% | €67.46 | €69.00 | €66.60 | 257.25K |
| 2026-08-04 | €67.04 | +3.20% | €65.02 | €68.40 | €64.80 | 326.27K |
| 2026-08-03 | €64.96 | -5.86% | €66.40 | €68.84 | €63.76 | 506.84K |
| 2026-07-31 | €69.00 | +13.15% | €56.60 | €72.00 | €55.50 | 1.26M |
| 2026-07-30 | €60.98 | -3.21% | €62.00 | €62.48 | €60.52 | 297.27K |
| 2026-07-29 | €63.00 | +5.00% | €60.00 | €63.00 | €59.06 | 373.10K |
| 2026-07-28 | €60.00 | +4.75% | €57.44 | €60.00 | €56.80 | 344.91K |
| 2026-07-27 | €57.28 | +1.70% | €56.08 | €57.92 | €55.80 | 166.20K |
| 2026-07-24 | €56.32 | +3.61% | €54.20 | €56.94 | €54.20 | 203.75K |
| 2026-07-23 | €54.36 | +0.18% | €54.50 | €55.18 | €53.78 | 189.93K |
| 2026-07-22 | €54.26 | +1.76% | €53.70 | €56.34 | €52.98 | 310.63K |
| 2026-07-21 | €53.32 | -1.73% | €54.38 | €54.40 | €52.72 | 144.22K |
| 2026-07-20 | €54.26 | -1.09% | €53.20 | €54.38 | €52.92 | 180.97K |
| 2026-07-17 | €54.86 | +0.96% | €54.34 | €55.96 | €54.22 | 221.56K |
| 2026-07-16 | €54.34 | -1.56% | €52.80 | €54.34 | €51.60 | 301.24K |
| 2026-07-15 | €55.20 | +3.29% | €53.12 | €56.58 | €52.38 | 258.63K |
| 2026-07-14 | €53.44 | -3.75% | €55.46 | €55.90 | €52.67 | 211.53K |
| 2026-07-13 | €55.52 | +6.52% | €52.50 | €55.90 | €52.32 | 262.89K |
| 2026-07-10 | €52.12 | +3.70% | €50.20 | €52.50 | €49.80 | 203.57K |
| 2026-07-09 | €50.26 | -0.83% | €50.92 | €51.04 | €49.12 | 192.63K |
| 2026-07-08 | €50.68 | -2.35% | €51.52 | €51.70 | €50.40 | 198.61K |
| 2026-07-07 | €51.90 | +2.57% | €51.40 | €52.04 | €50.46 | 224.94K |
| 2026-07-06 | €50.60 | -2.50% | €51.96 | €52.50 | €50.28 | 246.45K |
| 2026-07-03 | €51.90 | +2.45% | €50.76 | €52.40 | €50.34 | 197.43K |
| 2026-07-02 | €50.66 | +0.96% | €49.58 | €50.66 | €48.64 | 342.68K |
| 2026-07-01 | €50.18 | +9.13% | €46.58 | €50.18 | €46.34 | 435.29K |
| 2026-06-30 | €45.98 | -11.54% | €51.10 | €51.20 | €43.65 | 1.34M |
| 2026-06-29 | €51.98 | +0.70% | €52.00 | €53.64 | €51.36 | 232.56K |
| 2026-06-26 | €51.62 | +1.37% | €50.92 | €51.90 | €50.32 | 240.98K |
| 2026-06-25 | €50.92 | -0.90% | €51.20 | €51.58 | €50.02 | 333.85K |
| 2026-06-24 | €51.38 | -4.11% | €53.50 | €53.68 | €49.85 | 387.20K |
| 2026-06-23 | €53.58 | +0.98% | €53.16 | €54.42 | €52.44 | 275.73K |
| 2026-06-22 | €53.06 | -3.74% | €55.08 | €55.10 | €52.60 | 237.04K |
| 2026-06-19 | €55.12 | -0.29% | €55.60 | €55.88 | €54.98 | 915.47K |
| 2026-06-18 | €55.28 | -3.22% | €56.60 | €56.64 | €53.90 | 333.84K |
| 2026-06-17 | €57.12 | +2.81% | €55.58 | €57.50 | €55.50 | 193.22K |
| 2026-06-16 | €55.56 | +0.07% | €55.24 | €56.02 | €54.90 | 210.99K |
| 2026-06-15 | €55.52 | -0.29% | €56.04 | €56.70 | €55.30 | 179.93K |
| 2026-06-12 | €55.68 | +1.61% | €55.52 | €56.08 | €54.56 | 207.50K |
| 2026-06-11 | €54.80 | -4.13% | €57.00 | €57.02 | €54.50 | 228.02K |
| 2026-06-10 | €57.16 | -0.56% | €57.60 | €57.96 | €56.34 | 167.78K |
| 2026-06-09 | €57.48 | -2.01% | €58.42 | €59.44 | €57.48 | 181.81K |
| 2026-06-08 | €58.66 | -0.98% | €59.30 | €60.32 | €58.40 | 195.82K |
| 2026-06-05 | €59.24 | -4.79% | €62.18 | €62.80 | €58.94 | 274.91K |
| 2026-06-04 | €62.22 | +2.81% | €60.38 | €64.24 | €60.26 | 263.21K |
| 2026-06-03 | €60.52 | -3.17% | €62.50 | €62.76 | €60.50 | 192.54K |
| 2026-06-02 | €62.50 | -2.83% | €64.32 | €65.86 | €62.50 | 291.30K |
| 2026-06-01 | €64.32 | +2.03% | €62.78 | €64.60 | €61.30 | 264.26K |
| 2026-05-29 | €63.04 | +5.03% | €60.52 | €63.38 | €60.16 | 778.33K |
| 2026-05-28 | €60.02 | -1.48% | €60.50 | €60.58 | €58.50 | 289.43K |