Paris - Delayed Quote
EUR
Teleperformance SE (TEP.PA)
80.30
+0.82
(+1.03%)
At close: October 30 at 5:35:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
80.20
81.50
78.08
80.30
80.30
240,677
Oct 29, 2026
79.60
80.40
79.00
79.48
79.48
175,693
Oct 28, 2026
80.00
80.40
78.52
79.10
79.10
239,263
Oct 27, 2026
80.66
81.56
79.80
80.16
80.16
175,680
Oct 26, 2026
80.46
82.70
80.04
80.78
80.78
238,269
Oct 23, 2026
78.92
80.58
78.40
80.58
80.58
247,423
Oct 22, 2026
79.00
79.20
77.66
79.20
79.20
212,585
Oct 21, 2026
75.58
79.00
75.28
78.54
78.54
211,238
Oct 20, 2026
76.40
76.60
75.08
75.98
75.98
168,913
Oct 19, 2026
75.46
76.40
74.98
76.40
76.40
96,556
Oct 16, 2026
76.22
76.70
74.24
74.68
74.68
195,754
Oct 15, 2026
74.66
76.92
73.96
76.36
76.36
277,993
Oct 14, 2026
74.02
74.58
73.30
74.38
74.38
288,645
Oct 13, 2026
71.36
74.62
70.96
74.62
74.62
309,482
Oct 12, 2026
71.50
72.48
70.50
70.78
70.78
361,605
Oct 9, 2026
70.48
72.44
70.48
71.80
71.80
113,319
Oct 8, 2026
71.00
72.12
69.96
69.96
69.96
281,941
Oct 7, 2026
70.38
71.22
69.74
70.76
70.76
226,068
Oct 6, 2026
68.80
70.04
68.69
70.04
70.04
194,319
Oct 5, 2026
68.90
69.20
67.92
68.66
68.66
166,198
Oct 2, 2026
71.60
71.64
69.00
69.00
69.00
188,595
Oct 1, 2026
70.00
72.64
68.36
71.06
71.06
337,466
Sep 30, 2026
70.66
70.66
66.66
70.22
70.22
410,406
Sep 29, 2026
70.20
72.04
69.60
71.44
71.44
169,157
Sep 28, 2026
73.00
73.70
70.48
70.94
70.94
237,922
Sep 25, 2026
71.52
73.52
71.30
72.36
72.36
193,936
Sep 24, 2026
73.70
74.64
71.56
71.56
71.56
212,720
Sep 23, 2026
70.50
74.10
70.42
73.70
73.70
440,046
Sep 22, 2026
69.80
71.04
69.10
70.10
70.10
233,408
Sep 21, 2026
69.72
70.12
69.04
69.92
69.92
185,056
Sep 18, 2026
69.14
70.10
68.46
69.72
69.72
407,438
Sep 17, 2026
70.10
70.10
68.70
69.98
69.98
209,002
Sep 16, 2026
69.50
70.20
68.08
70.20
70.20
194,210
Sep 15, 2026
70.90
71.38
69.12
69.72
69.72
169,517
Sep 14, 2026
70.04
72.80
70.04
71.58
71.58
325,479
Sep 11, 2026
68.72
69.40
67.76
69.06
69.06
163,775
Sep 10, 2026
69.26
70.16
68.28
69.04
69.04
179,943
Sep 9, 2026
69.00
69.66
67.60
68.24
68.24
202,523
Sep 8, 2026
70.00
70.28
68.20
69.00
69.00
182,539
Sep 7, 2026
70.30
70.30
68.96
69.72
69.72
132,893
Sep 4, 2026
71.30
71.44
69.98
70.44
70.44
150,168
Sep 3, 2026
70.38
71.98
70.24
71.44
71.44
140,146
Sep 2, 2026
72.20
72.20
69.90
70.28
70.28
185,721
Sep 1, 2026
70.20
72.20
69.88
72.00
72.00
284,851
Aug 31, 2026
70.00
70.02
68.68
69.70
69.70
253,008
Aug 28, 2026
71.70
71.70
70.36
70.36
70.36
231,853
Aug 27, 2026
70.80
71.54
70.26
71.50
71.50
170,232
Aug 26, 2026
70.92
71.14
70.05
70.46
70.46
187,469
Aug 25, 2026
71.50
71.70
69.56
71.00
71.00
179,299
Aug 24, 2026
71.80
72.64
70.48
71.92
71.92
159,485
Aug 21, 2026
69.94
72.36
69.08
71.74
71.74
426,107
Aug 20, 2026
70.50
70.60
69.52
69.74
69.74
320,403
Aug 19, 2026
68.88
71.26
68.50
70.68
70.68
179,734
Aug 18, 2026
68.78
69.00
67.42
68.78
68.78
270,237
Aug 17, 2026
70.56
71.76
68.62
68.62
68.62
244,683
Aug 14, 2026
70.10
71.96
69.72
70.86
70.86
392,983
Aug 13, 2026
69.24
69.86
68.38
69.10
69.10
240,429
Aug 12, 2026
69.98
70.52
68.56
69.36
69.36
194,594
Aug 11, 2026
69.82
70.74
69.14
70.56
70.56
307,101
Aug 10, 2026
69.96
70.00
67.28
67.88
67.88
203,269
Aug 7, 2026
68.80
70.00
67.92
70.00
70.00
433,198
Aug 6, 2026
66.64
69.00
65.60
68.68
68.68
247,258
Aug 5, 2026
67.46
69.00
66.60
66.94
66.94
257,249
Aug 4, 2026
65.02
68.40
64.80
67.04
67.04
326,268
Aug 3, 2026
66.40
68.84
63.76
64.96
64.96
506,836
Jul 31, 2026
56.60
72.00
55.50
69.00
69.00
1,260,361
Jul 30, 2026
62.00
62.48
60.52
60.98
60.98
297,269
Jul 29, 2026
60.00
63.00
59.06
63.00
63.00
373,102
Jul 28, 2026
57.44
60.00
56.80
60.00
60.00
344,906
Jul 27, 2026
56.08
57.92
55.80
57.28
57.28
166,195
Jul 24, 2026
54.20
56.94
54.20
56.32
56.32
203,752
Jul 23, 2026
54.50
55.18
53.78
54.36
54.36
189,932
Jul 22, 2026
53.70
56.34
52.98
54.26
54.26
310,628
Jul 21, 2026
54.38
54.40
52.72
53.32
53.32
144,221
Jul 20, 2026
53.20
54.38
52.92
54.26
54.26
180,969
Jul 17, 2026
54.34
55.96
54.22
54.86
54.86
221,559
Jul 16, 2026
52.80
54.34
51.60
54.34
54.34
301,235
Jul 15, 2026
53.12
56.58
52.38
55.20
55.20
258,634
Jul 14, 2026
55.46
55.90
52.67
53.44
53.44
211,531
Jul 13, 2026
52.50
55.90
52.32
55.52
55.52
262,887
Jul 10, 2026
50.20
52.50
49.80
52.12
52.12
203,565
Jul 9, 2026
50.92
51.04
49.12
50.26
50.26
192,633
Jul 8, 2026
51.52
51.70
50.40
50.68
50.68
198,608
Jul 7, 2026
51.40
52.04
50.46
51.90
51.90
224,938
Jul 6, 2026
51.96
52.50
50.28
50.60
50.60
246,445
Jul 3, 2026
50.76
52.40
50.34
51.90
51.90
197,431
Jul 2, 2026
49.58
50.66
48.64
50.66
50.66
342,682
Jul 1, 2026
46.58
50.18
46.34
50.18
50.18
435,287
Jun 30, 2026
51.10
51.20
43.65
45.98
45.98
1,343,655
Jun 29, 2026
52.00
53.64
51.36
51.98
51.98
232,561
Jun 26, 2026
50.92
51.90
50.32
51.62
51.62
240,977
Jun 25, 2026
51.20
51.58
50.02
50.92
50.92
333,850
Jun 24, 2026
53.50
53.68
49.85
51.38
51.38
387,195
Jun 23, 2026
53.16
54.42
52.44
53.58
53.58
275,734
Jun 22, 2026
55.08
55.10
52.60
53.06
53.06
237,041
Jun 19, 2026
55.60
55.88
54.98
55.12
55.12
915,470
Jun 18, 2026
56.60
56.64
53.90
55.28
55.28
333,838
Jun 17, 2026
55.58
57.50
55.50
57.12
57.12
193,220
Jun 16, 2026
55.24
56.02
54.90
55.56
55.56
210,985
Jun 15, 2026
56.04
56.70
55.30
55.52
55.52
179,925
Jun 12, 2026
55.52
56.08
54.56
55.68
55.68
207,495
Jun 11, 2026
57.00
57.02
54.50
54.80
54.80
228,024
Jun 10, 2026
57.60
57.96
56.34
57.16
57.16
167,784
Jun 9, 2026
58.42
59.44
57.48
57.48
57.48
181,810
Jun 8, 2026
59.30
60.32
58.40
58.66
58.66
195,821
Jun 5, 2026
62.18
62.80
58.94
59.24
59.24
274,914
Jun 4, 2026
60.38
64.24
60.26
62.22
62.22
263,207
Jun 3, 2026
62.50
62.76
60.50
60.52
60.52
192,536
Jun 2, 2026
64.32
65.86
62.50
62.50
62.50
291,304
Jun 1, 2026
62.78
64.60
61.30
64.32
64.32
264,261
May 29, 2026
60.52
63.38
60.16
63.04
63.04
778,325
May 28, 2026
60.50
60.58
58.50
60.02
60.02
289,426
May 27, 2026
64.48
65.00
60.62
60.92
60.92
528,240
May 26, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
68.70
69.20
64.24
64.24
64.24
317,432
May 25, 2026
72.38
72.80
71.58
72.12
67.62
196,187
May 22, 2026
73.34
74.16
72.20
72.20
67.70
308,683
May 21, 2026
76.00
76.20
73.26
73.26
68.69
291,029
May 20, 2026
74.62
76.44
74.28
75.60
70.88
285,361
May 19, 2026
75.04
78.14
74.92
75.94
71.20
314,087
May 18, 2026
70.52
76.48
70.52
75.50
70.79
596,915
May 15, 2026
66.80
70.28
66.68
69.68
65.33
178,943
May 14, 2026
67.20
67.20
64.98
66.54
62.39
180,388
May 13, 2026
67.40
67.40
65.72
66.44
62.29
243,237
May 12, 2026
67.50
67.50
64.60
67.30
63.10
373,600
May 11, 2026
63.80
69.18
63.80
68.46
64.19
489,441
May 8, 2026
62.00
63.50
60.86
63.50
59.54
309,463
May 7, 2026
62.00
62.38
59.68
61.70
57.85
371,776
May 6, 2026
64.22
64.40
61.62
61.94
58.08
484,891
May 5, 2026
60.36
63.58
60.28
63.58
59.61
550,066
May 4, 2026
58.04
60.12
57.76
59.44
55.73
341,342
Apr 30, 2026
56.00
57.58
55.48
57.54
53.95
461,996
Apr 29, 2026
52.66
57.32
52.54
55.14
51.70
387,381
Apr 28, 2026
54.70
55.30
54.02
54.10
50.72
153,939
Apr 27, 2026
54.18
55.64
54.12
55.42
51.96
226,805
Apr 24, 2026
53.78
54.20
52.94
54.16
50.78
241,053
Apr 23, 2026
54.82
55.20
53.44
53.80
50.44
206,248
Apr 22, 2026
55.80
56.50
54.54
55.04
51.61
188,483
Apr 21, 2026
55.34
57.18
54.84
55.94
52.45
316,174
Apr 20, 2026
56.70
56.70
54.24
54.96
51.53
296,044
Apr 17, 2026
57.60
58.28
56.54
56.82
53.27
310,532
Apr 16, 2026
54.28
57.00
54.10
56.78
53.24
492,892
Apr 15, 2026
53.88
54.46
52.90
54.18
50.80
295,772
Apr 14, 2026
51.20
53.88
50.90
53.64
50.29
344,380
Apr 13, 2026
49.88
50.70
49.16
50.70
47.54
238,624
Apr 10, 2026
49.73
50.72
49.28
49.57
46.48
271,493
Apr 9, 2026
50.12
50.70
49.23
49.63
46.53
365,158
Apr 8, 2026
51.50
52.14
50.18
50.30
47.16
461,408
Apr 7, 2026
49.80
50.86
49.26
50.00
46.88
335,066
Apr 2, 2026
49.10
49.26
48.07
49.15
46.08
280,754
Apr 1, 2026
50.68
51.10
48.51
49.50
46.41
438,921
Mar 31, 2026
48.99
50.48
48.95
50.28
47.14
371,004
Mar 30, 2026
46.62
48.91
46.30
48.66
45.62
255,239
Mar 27, 2026
48.70
48.70
46.58
47.01
44.08
301,757
Mar 26, 2026
46.05
48.73
45.97
47.92
44.93
447,525
Mar 25, 2026
46.20
46.80
45.50
45.77
42.91
404,155
Mar 24, 2026
48.40
50.14
46.05
46.05
43.18
701,696
Mar 23, 2026
48.88
51.38
48.60
49.51
46.42
499,865
Mar 20, 2026
52.40
53.24
49.70
51.10
47.91
5,640,311
Mar 19, 2026
50.36
52.50
50.20
51.34
48.14
486,008
Mar 18, 2026
52.20
52.76
50.58
50.60
47.44
454,275
Mar 17, 2026
51.20
52.48
50.60
51.62
48.40
335,089
Mar 16, 2026
52.00
52.64
50.42
50.94
47.76
395,574
Mar 13, 2026
50.96
52.16
50.72
51.24
48.04
363,632
Mar 12, 2026
51.52
52.14
50.08
50.86
47.69
418,117
Mar 11, 2026
52.54
53.24
51.54
51.88
48.64
389,621
Mar 10, 2026
54.54
54.66
51.64
51.80
48.57
599,715
Mar 9, 2026
54.00
55.06
52.56
53.96
50.59
459,239
Mar 6, 2026
58.88
60.38
56.46
56.80
53.26
461,279
Mar 5, 2026
55.96
58.98
55.20
58.14
54.51
474,247
Mar 4, 2026
55.36
57.42
54.38
56.04
52.54
514,222
Mar 3, 2026
51.26
54.32
50.30
54.12
50.74
813,246
Mar 2, 2026
49.68
51.60
49.07
51.08
47.89
485,224
Feb 27, 2026
50.00
53.32
48.08
51.48
48.27
1,109,891
Feb 26, 2026
50.20
54.60
49.90
53.38
50.05
484,769
Feb 25, 2026
50.80
51.54
50.22
50.34
47.20
288,830
Feb 24, 2026
49.94
51.22
49.25
50.88
47.71
363,206
Feb 23, 2026
51.98
52.60
50.22
50.22
47.09
279,755
Feb 20, 2026
51.34
53.16
50.85
52.00
48.76
373,870
Feb 19, 2026
51.82
52.50
50.60
50.90
47.72
260,354
Feb 18, 2026
50.64
52.16
50.48
51.60
48.38
305,104
Feb 17, 2026
49.94
51.52
49.88
50.64
47.48
304,549
Feb 16, 2026
52.90
53.18
49.90
50.02
46.90
253,497
Feb 13, 2026
50.50
52.90
49.84
51.96
48.72
332,518
Feb 12, 2026
51.46
52.00
50.48
50.48
47.33
284,740
Feb 11, 2026
53.54
53.56
50.52
50.90
47.72
363,968
Feb 10, 2026
53.80
54.98
53.60
54.18
50.80
241,401
Feb 9, 2026
52.18
54.10
52.18
53.10
49.79
194,992
Feb 6, 2026
52.22
52.64
51.44
52.18
48.92
237,201
Feb 5, 2026
53.92
54.30
52.22
53.12
49.81
261,424
Feb 4, 2026
52.80
53.92
52.36
53.34
50.01
264,039
Feb 3, 2026
56.40
56.42
52.26
52.72
49.43
423,914
Feb 2, 2026
54.94
56.48
54.52
55.96
52.47
290,723
Jan 30, 2026
53.22
54.96
53.20
54.60
51.19
428,285
Jan 29, 2026
55.10
55.58
53.14
53.18
49.86
353,519
Jan 28, 2026
54.80
55.68
54.52
54.78
51.36
274,693
Jan 27, 2026
53.68
55.00
52.90
54.82
51.40
377,923
Jan 26, 2026
58.50
58.82
53.34
54.20
50.82
802,842
Jan 23, 2026
62.18
62.54
58.64
58.74
55.07
301,645
Jan 22, 2026
60.00
62.58
59.40
62.08
58.21
317,812
Jan 21, 2026
57.68
59.24
57.14
58.66
55.00
276,436
Jan 20, 2026
57.18
58.46
56.84
57.50
53.91
218,815
Jan 19, 2026
56.98
58.36
56.80
57.18
53.61
180,227
Jan 16, 2026
59.62
59.76
57.52
57.60
54.01
180,264
Jan 15, 2026
59.50
59.90
59.04
59.48
55.77
213,741
Jan 14, 2026
56.96
59.64
56.54
59.50
55.79
327,758
Jan 13, 2026
60.16
60.44
56.14
57.30
53.72
436,113
Jan 12, 2026
62.62
62.90
59.66
60.10
56.35
322,791
Jan 9, 2026
62.90
63.70
61.90
62.58
58.68
213,320
Jan 8, 2026
64.14
64.34
61.62
62.86
58.94
302,809
Jan 7, 2026
63.82
64.42
63.10
64.12
60.12
282,475
Jan 6, 2026
63.94
64.10
60.52
63.00
59.07
299,760
Jan 5, 2026
63.50
63.70
61.60
63.50
59.54
229,193
Jan 2, 2026
62.14
63.56
61.98
63.10
59.16
221,586
Dec 31, 2025
61.00
62.00
60.94
61.84
57.98
70,513
Dec 30, 2025
62.06
62.40
61.34
61.96
58.09
149,329
Dec 29, 2025
61.02
62.22
61.02
61.80
57.94
171,926
Dec 24, 2025
61.20
61.50
61.00
61.00
57.19
57,916
Dec 23, 2025
61.28
62.08
61.14
61.24
57.42
108,473
Dec 22, 2025
60.70
61.86
60.16
61.48
57.64
143,204
Dec 19, 2025
60.14
61.26
59.84
60.80
57.01
703,202
Dec 18, 2025
60.58
61.12
59.64
60.80
57.01
298,941
Dec 17, 2025
59.80
60.66
59.38
60.48
56.71
243,877
Dec 16, 2025
60.62
61.30
60.10
60.10
56.35
509,625
Dec 15, 2025
61.36
62.02
60.58
60.66
56.88
239,456
Dec 12, 2025
61.36
62.74
61.26
61.40
57.57
241,337
Dec 11, 2025
59.20
61.98
59.02
61.18
57.36
264,380
Dec 10, 2025
58.34
59.30
58.20
58.76
55.09
105,159
Dec 9, 2025
58.08
58.96
57.52
58.52
54.87
207,974
Dec 8, 2025
60.10
60.28
57.92
58.18
54.55
205,811
Dec 5, 2025
58.84
61.04
58.26
60.10
56.35
244,660
Dec 4, 2025
57.60
59.24
57.54
58.50
54.85
262,150
Dec 3, 2025
57.50
58.04
56.54
57.16
53.59
222,308
Dec 2, 2025
59.04
59.64
57.26
57.26
53.69
288,822
Dec 1, 2025
59.04
59.40
58.08
59.14
55.45
232,830
Nov 28, 2025
58.80
59.52
58.10
59.24
55.54
189,778
Nov 27, 2025
57.66
58.70
57.18
58.62
54.96
162,930
Nov 26, 2025
59.08
59.62
57.48
57.48
53.89
251,381
Nov 25, 2025
60.60
60.84
58.26
58.82
55.15
314,349
Nov 24, 2025
59.82
60.76
59.40
60.40
56.63
3,878,115
Nov 21, 2025
57.80
59.80
57.20
59.80
56.07
330,465
Nov 20, 2025
58.74
58.90
57.20
57.88
54.27
241,351
Nov 19, 2025
56.50
58.40
55.98
58.22
54.59
262,893
Nov 18, 2025
56.60
57.06
56.08
56.40
52.88
263,661
Nov 17, 2025
58.66
58.96
57.40
57.40
53.82
236,839
Nov 14, 2025
60.14
60.42
59.20
59.48
55.77
192,643
Nov 13, 2025
60.22
61.68
60.02
60.74
56.95
171,564
Nov 12, 2025
59.80
60.66
59.32
60.10
56.35
226,333
Nov 11, 2025
58.46
59.96
58.16
59.84
56.11
201,695
Nov 10, 2025
59.18
59.52
57.94
59.04
55.36
211,412
Nov 7, 2025
61.28
61.50
57.20
57.78
54.17
362,652
Nov 6, 2025
59.00
62.34
57.36
60.32
56.56
585,519
Nov 5, 2025
60.70
64.26
60.30
62.76
58.84
357,069
Nov 4, 2025
59.84
61.92
59.02
60.98
57.18
343,613
Nov 3, 2025
61.76
62.06
60.54
60.54
56.76
242,672
Oct 31, 2025
61.90
62.44
61.40
61.96
58.09
276,470
Oct 30, 2025
63.28
63.40
61.90
61.94
58.08
203,695
