Teleperformance SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	75.920	76.520	74.480	74.700	74.700	2,208
2026-10-15	74.360	75.780	74.220	75.680	75.680	773
2026-10-14	73.900	74.280	73.440	74.160	74.160	1,973
2026-10-13	71.320	73.500	71.140	73.500	73.500	825
2026-10-12	71.700	71.820	70.740	70.780	70.780	1,140
2026-10-09	70.940	72.120	70.940	72.000	72.000	360
2026-10-08	71.240	72.160	70.160	70.160	70.160	446
2026-10-07	70.220	70.980	69.980	70.760	70.760	949
2026-10-06	68.920	70.040	68.920	70.040	70.040	2,514
2026-10-05	68.780	68.780	68.280	68.640	68.640	1,179
2026-10-02	71.400	71.400	68.980	68.980	68.980	1,370
2026-10-01	69.180	71.780	68.820	71.740	71.740	3,676
2026-09-30	69.640	70.120	66.860	70.000	70.000	2,867
2026-09-29	69.820	71.740	69.820	71.000	71.000	690
2026-09-28	73.360	73.360	70.660	70.960	70.960	2,451
2026-09-25	71.620	73.200	71.340	72.140	72.140	1,615
2026-09-24	73.000	74.100	71.780	71.780	71.780	2,482
2026-09-23	71.280	73.940	70.960	73.940	73.940	3,090
2026-09-22	69.940	71.040	69.280	70.240	70.240	2,554
2026-09-21	69.720	70.000	69.200	69.880	69.880	1,695
2026-09-18	68.900	70.000	68.600	69.740	69.740	1,910
2026-09-17	69.520	69.920	69.080	69.920	69.920	961
2026-09-16	69.220	70.020	68.400	70.020	70.020	856
2026-09-15	70.840	70.840	69.620	69.700	69.700	1,046
2026-09-14	70.900	72.520	70.500	71.620	71.620	1,901
2026-09-11	68.060	68.980	68.060	68.840	68.840	620
2026-09-10	68.580	70.620	68.580	70.620	70.620	196
2026-09-09	69.080	69.080	67.640	68.220	68.220	594
2026-09-08	69.820	69.820	68.700	68.700	68.700	970
2026-09-07	69.920	69.920	69.160	69.180	69.180	290
2026-09-04	71.060	71.060	70.320	70.600	70.600	298
2026-09-03	71.340	71.900	70.960	71.460	71.460	797
2026-09-02	71.520	71.520	69.980	70.300	70.300	456
2026-09-01	71.260	71.860	70.360	71.800	71.800	1,476
2026-08-31	69.320	69.500	69.160	69.500	69.500	268
2026-08-28	70.680	72.660	70.680	72.660	72.660	255
2026-08-27	71.060	71.440	70.280	71.340	71.340	353
2026-08-26	70.460	70.460	70.260	70.260	70.260	172
2026-08-25	71.220	71.520	70.180	70.740	70.740	1,018
2026-08-24	71.980	72.240	71.920	71.920	71.920	2,170
2026-08-21	70.560	72.140	70.560	71.660	71.660	558
2026-08-20	70.060	70.080	69.620	69.620	69.620	1,154
2026-08-19	69.500	71.120	69.500	71.120	71.120	1,181
2026-08-18	67.860	68.800	67.860	68.480	68.480	1,560
2026-08-17	71.220	71.780	69.100	69.100	69.100	1,373
2026-08-14	71.780	71.880	69.840	69.860	69.860	2,458
2026-08-13	69.080	69.420	68.940	68.940	68.940	416
2026-08-12	68.920	69.580	68.920	69.580	69.580	866
2026-08-11	70.000	70.320	69.540	70.320	70.320	1,341
2026-08-10	67.460	68.300	67.420	68.020	68.020	3,393
2026-08-07	69.200	69.980	69.080	69.980	69.980	980
2026-08-06	66.580	68.760	66.560	68.480	68.480	1,198
2026-08-05	67.640	68.800	67.080	68.460	68.460	1,052
2026-08-04	65.280	68.280	65.280	66.840	66.840	1,149
2026-08-03	68.140	68.540	65.300	65.320	65.320	2,917
2026-07-31	59.520	70.340	58.980	70.160	70.160	6,514
2026-07-30	62.080	62.080	60.960	60.960	60.960	1,124
2026-07-29	60.700	62.100	60.000	62.100	62.100	2,287
2026-07-28	58.300	59.880	58.300	59.820	59.820	221
2026-07-27	56.060	57.420	56.060	57.200	57.200	2,379

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	4.5000 EUR
2025-05-26	4.2000 EUR
2024-05-28	3.8500 EUR
2023-04-21	3.8500 EUR
2022-04-26	3.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.