Vienna - Delayed Quote
EUR
Teleperformance SE (TEP.VI)
81.34
+1.74
(+2.19%)
At close: November 2 at 5:29:16 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
80.16
80.72
79.60
79.60
79.60
1
Oct 29, 2026
79.16
80.00
79.16
79.34
79.34
1
Oct 28, 2026
79.98
79.98
78.78
78.78
78.78
1
Oct 27, 2026
80.72
80.94
80.34
80.34
80.34
1
Oct 23, 2026
78.50
80.34
78.50
80.34
80.34
1
Oct 22, 2026
78.76
78.76
77.92
78.54
78.54
-
Oct 21, 2026
75.38
78.64
75.38
78.64
78.64
1
Oct 20, 2026
76.12
76.12
75.20
75.90
75.90
-
Oct 19, 2026
75.74
75.74
75.28
75.28
75.28
-
Oct 16, 2026
76.12
76.56
74.20
74.20
74.20
1
Oct 15, 2026
73.66
74.72
73.66
74.72
74.72
-
Oct 14, 2026
74.14
74.28
73.62
73.62
73.62
1
Oct 13, 2026
71.38
73.92
70.98
73.92
73.92
936
Oct 12, 2026
71.76
71.82
70.86
70.86
70.86
1
Oct 9, 2026
71.02
72.08
71.02
71.58
71.58
1
Oct 8, 2026
71.24
71.88
70.32
70.32
70.32
1
Oct 7, 2026
70.10
71.14
70.10
70.90
70.90
1
Oct 6, 2026
68.92
69.74
68.92
69.70
69.70
1
Oct 5, 2026
68.76
68.76
68.10
68.70
68.70
1
Oct 2, 2026
71.38
71.38
69.20
69.20
69.20
2
Oct 1, 2026
69.24
72.42
69.24
72.42
72.42
2
Sep 30, 2026
69.72
69.96
67.02
69.54
69.54
1,028
Sep 29, 2026
69.80
71.88
69.80
71.54
71.54
2
Sep 28, 2026
73.36
73.36
71.28
71.28
71.28
2
Sep 25, 2026
72.10
73.12
71.76
73.12
73.12
3
Sep 24, 2026
73.68
73.68
72.16
73.16
73.16
-
Sep 23, 2026
71.10
73.92
71.06
73.22
73.22
1,999
Sep 22, 2026
69.90
70.42
69.60
70.42
70.42
6
Sep 21, 2026
69.74
69.94
69.34
69.94
69.94
7
Sep 18, 2026
69.60
69.90
69.00
69.00
69.00
200
Sep 17, 2026
69.98
69.98
69.24
69.92
69.92
762
Sep 16, 2026
69.22
69.54
68.78
69.54
69.54
11
Sep 15, 2026
71.48
71.48
69.70
69.84
69.84
-
Sep 14, 2026
70.66
72.62
70.66
72.62
72.62
-
Sep 11, 2026
67.98
69.28
67.98
68.54
68.54
-
Sep 10, 2026
68.56
69.32
68.56
69.32
69.32
-
Sep 9, 2026
69.16
69.50
69.02
69.02
69.02
-
Sep 8, 2026
69.82
69.82
69.36
69.36
69.36
-
Sep 7, 2026
69.90
69.90
69.30
69.30
69.30
-
Sep 4, 2026
71.50
71.50
70.26
70.80
70.80
-
Sep 3, 2026
70.46
71.86
70.46
71.46
71.46
598
Sep 2, 2026
71.62
71.62
70.54
70.54
70.54
-
Sep 1, 2026
71.18
71.92
70.86
71.08
71.08
-
Aug 31, 2026
69.38
69.66
68.84
68.84
68.84
-
Aug 28, 2026
71.40
71.40
70.52
70.82
70.82
-
Aug 27, 2026
70.56
71.16
70.54
70.54
70.54
-
Aug 26, 2026
70.56
70.72
70.14
70.72
70.72
386
Aug 25, 2026
71.48
71.48
70.36
70.42
70.42
-
Aug 24, 2026
71.18
72.26
70.86
72.10
72.10
565
Aug 21, 2026
70.14
71.48
69.36
71.48
71.48
-
Aug 20, 2026
70.38
70.38
69.96
70.16
70.16
-
Aug 19, 2026
68.96
69.74
68.96
69.74
69.74
-
Aug 18, 2026
68.70
68.70
67.88
67.88
67.88
-
Aug 17, 2026
70.38
71.50
70.22
70.22
70.22
-
Aug 14, 2026
70.26
71.82
70.26
70.58
70.58
1,351
Aug 13, 2026
69.20
69.20
68.40
69.04
69.04
6
Aug 12, 2026
69.76
70.42
69.42
69.60
69.60
-
Aug 11, 2026
69.34
70.58
69.34
69.76
69.76
1,081
Aug 10, 2026
69.68
69.68
67.66
67.88
67.88
10
Aug 7, 2026
68.74
69.20
68.74
69.20
69.20
11
Aug 6, 2026
66.38
68.80
66.34
68.48
68.48
1,926
Aug 5, 2026
67.12
68.88
67.06
67.50
67.50
1,342
Aug 4, 2026
65.28
68.02
65.28
67.96
67.96
2,104
Aug 3, 2026
67.46
67.46
64.48
64.58
64.58
2,480
Jul 31, 2026
61.30
70.42
61.30
70.08
70.08
2,524
Jul 30, 2026
61.88
62.08
61.60
62.08
62.08
11
Jul 29, 2026
60.24
61.96
59.96
61.96
61.96
-
Jul 28, 2026
58.14
59.84
56.96
59.84
59.84
300
Jul 27, 2026
56.14
57.28
56.10
57.28
57.28
778
Jul 24, 2026
54.86
56.76
54.86
56.76
56.76
630
Jul 23, 2026
54.66
54.84
54.30
54.30
54.30
-
Jul 22, 2026
53.14
56.06
53.14
54.72
54.72
-
Jul 21, 2026
53.86
53.86
53.08
53.08
53.08
-
Jul 20, 2026
54.16
54.24
53.70
53.70
53.70
-
Jul 17, 2026
54.80
55.26
54.34
54.34
54.34
-
Jul 16, 2026
52.56
53.88
52.12
53.88
53.88
1,520
Jul 15, 2026
52.50
56.40
52.50
55.78
55.78
1,256
Jul 14, 2026
55.62
55.62
53.68
53.82
53.82
-
Jul 13, 2026
52.58
55.84
52.58
55.66
55.66
2,775
Jul 10, 2026
50.26
52.30
50.26
51.88
51.88
-
Jul 9, 2026
50.66
50.70
49.36
50.18
50.18
-
Jul 8, 2026
51.64
51.64
50.54
50.96
50.96
15
Jul 7, 2026
51.40
51.92
50.72
51.48
51.48
859
Jul 6, 2026
52.48
52.48
50.50
50.74
50.74
4
Jul 3, 2026
50.58
51.92
50.58
51.88
51.88
394
Jul 2, 2026
49.37
50.38
49.22
50.38
50.38
-
Jul 1, 2026
46.68
49.80
46.63
49.56
49.56
8,522
Jun 30, 2026
49.72
49.72
45.30
45.86
45.86
7,107
Jun 29, 2026
52.10
53.26
51.50
51.92
51.92
2,110
Jun 26, 2026
50.70
51.72
50.60
51.72
51.72
1,107
Jun 25, 2026
50.74
51.46
50.08
51.22
51.22
3,316
Jun 24, 2026
53.60
53.60
49.87
51.42
51.42
2,060
Jun 23, 2026
52.56
54.30
52.56
54.06
54.06
1,245
Jun 22, 2026
54.82
54.82
52.68
52.74
52.74
456
Jun 19, 2026
55.16
55.78
55.16
55.22
55.22
-
Jun 18, 2026
56.18
56.18
54.02
54.96
54.96
155
Jun 17, 2026
55.50
56.98
55.50
56.86
56.86
127
Jun 16, 2026
55.52
55.66
55.24
55.40
55.40
309
Jun 15, 2026
56.40
56.40
55.46
55.52
55.52
-
Jun 12, 2026
55.76
55.80
54.90
55.56
55.56
982
Jun 11, 2026
56.38
56.38
54.92
54.92
54.92
-
Jun 10, 2026
57.68
57.68
56.60
57.22
57.22
-
Jun 9, 2026
57.94
59.36
57.92
57.92
57.92
-
Jun 8, 2026
58.72
59.78
58.72
58.82
58.82
-
Jun 5, 2026
62.50
62.50
59.00
59.00
59.00
-
Jun 4, 2026
60.92
63.34
60.92
62.68
62.68
-
Jun 3, 2026
62.26
62.86
60.64
60.64
60.64
-
Jun 2, 2026
64.44
65.26
62.80
63.10
63.10
1,148
Jun 1, 2026
62.96
64.20
61.46
64.20
64.20
-
May 29, 2026
60.28
62.88
60.28
62.88
62.88
473
May 28, 2026
60.24
60.24
58.90
59.60
59.60
1,015
May 27, 2026
64.98
64.98
60.82
61.52
61.52
252
May 26, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
68.84
68.84
64.48
64.48
64.48
-
May 25, 2026
72.48
72.48
71.94
72.16
67.66
-
May 22, 2026
73.26
73.26
72.52
72.64
68.11
-
May 21, 2026
75.96
75.96
73.94
73.94
69.33
-
May 20, 2026
75.18
75.46
74.30
75.46
70.75
-
May 19, 2026
77.48
77.48
75.42
75.42
70.72
-
May 18, 2026
74.62
74.78
73.26
74.74
70.08
-
May 15, 2026
67.28
68.56
67.28
68.56
64.28
-
May 14, 2026
66.96
66.96
65.22
65.22
61.15
747
May 13, 2026
66.84
66.84
66.18
66.74
62.58
36
May 12, 2026
67.18
67.18
65.18
65.18
61.12
136
May 11, 2026
64.10
68.74
64.10
67.94
63.70
1,450
May 8, 2026
62.42
62.70
60.98
62.70
58.79
-
May 7, 2026
62.06
62.06
60.32
61.36
57.53
330
May 6, 2026
63.24
63.24
62.62
62.62
58.71
-
May 5, 2026
61.08
62.84
60.54
62.84
58.92
694
May 4, 2026
58.32
59.34
58.32
59.34
55.64
-
Apr 30, 2026
56.02
57.06
56.02
56.28
52.77
1,029
Apr 29, 2026
53.04
57.12
53.04
55.96
52.47
2,278
Apr 28, 2026
54.52
55.12
54.34
54.34
50.95
-
Apr 27, 2026
54.48
55.14
54.46
55.14
51.70
-
Apr 24, 2026
54.10
54.10
53.44
53.64
50.29
-
Apr 23, 2026
54.78
55.04
54.28
54.40
51.01
-
Apr 22, 2026
55.60
56.30
55.28
55.28
51.83
-
Apr 21, 2026
55.42
56.46
55.42
55.88
52.40
-
Apr 20, 2026
56.44
56.44
54.98
54.98
51.55
-
Apr 17, 2026
57.22
58.14
57.22
58.14
54.51
-
Apr 16, 2026
54.30
56.78
54.30
56.78
53.24
-
Apr 15, 2026
53.98
54.02
53.18
54.02
50.65
115
Apr 14, 2026
50.94
53.74
50.94
53.36
50.03
-
Apr 13, 2026
49.49
49.97
49.43
49.43
46.35
-
Apr 10, 2026
50.16
50.18
49.35
49.35
46.27
459
Apr 9, 2026
50.06
50.28
49.96
50.28
47.14
-
Apr 8, 2026
50.78
51.28
50.78
51.28
48.08
-
Apr 7, 2026
50.54
50.54
49.33
49.50
46.41
409
Apr 2, 2026
48.79
48.81
48.35
48.35
45.33
-
Apr 1, 2026
49.76
49.94
49.23
49.23
46.16
571
Mar 31, 2026
49.17
50.46
49.17
49.78
46.68
942
Mar 30, 2026
46.37
48.66
46.37
47.91
44.92
630
Mar 27, 2026
48.18
48.18
47.01
47.16
44.22
46
Mar 26, 2026
46.13
48.45
46.13
48.15
45.15
487
Mar 25, 2026
45.89
46.66
45.66
45.81
42.95
2,747
Mar 24, 2026
48.96
50.06
46.27
46.27
43.38
2,354
Mar 23, 2026
48.90
50.30
48.90
49.65
46.55
727
Mar 20, 2026
52.38
52.82
49.78
50.72
47.56
1,990
Mar 19, 2026
50.70
52.06
50.42
51.44
48.23
1,370
Mar 18, 2026
51.88
52.46
51.16
51.16
47.97
427
Mar 17, 2026
51.04
51.92
50.70
51.64
48.42
461
Mar 16, 2026
51.94
52.08
50.80
51.06
47.88
770
Mar 13, 2026
51.42
52.00
50.88
50.88
47.71
391
Mar 12, 2026
51.80
51.90
50.22
50.58
47.43
3
Mar 11, 2026
52.62
52.62
51.50
51.50
48.29
326
Mar 10, 2026
54.12
54.12
51.80
52.36
49.09
1,190
Mar 9, 2026
53.54
54.06
52.76
53.54
50.20
1,087
Mar 6, 2026
58.72
59.54
56.76
56.76
53.22
619
Mar 5, 2026
55.76
57.52
55.54
57.52
53.93
1,700
Mar 4, 2026
54.58
56.74
54.44
56.48
52.96
2,407
Mar 3, 2026
50.72
53.60
50.72
53.60
50.26
3,497
Mar 2, 2026
49.81
50.64
49.67
49.82
46.71
-
Feb 27, 2026
49.03
52.60
49.03
51.66
48.44
3,136
Feb 26, 2026
50.80
52.36
50.80
52.36
49.09
-
Feb 25, 2026
50.80
51.38
50.66
51.34
48.14
444
Feb 24, 2026
50.60
50.60
49.42
49.65
46.55
-
Feb 23, 2026
51.60
52.46
51.60
52.18
48.93
-
Feb 20, 2026
51.44
52.34
51.44
52.10
48.85
324
Feb 19, 2026
52.14
52.14
51.28
51.42
48.21
20
Feb 18, 2026
50.96
51.52
50.86
51.52
48.31
-
Feb 17, 2026
50.40
51.20
50.40
50.94
47.76
1
Feb 16, 2026
52.60
52.60
50.60
50.60
47.44
1
Feb 13, 2026
50.20
52.30
50.20
51.74
48.51
1
Feb 12, 2026
51.46
51.56
50.66
50.66
47.50
169
Feb 11, 2026
53.42
53.42
51.18
51.38
48.18
1,620
Feb 10, 2026
54.00
54.54
53.96
54.08
50.71
633
Feb 9, 2026
52.54
53.92
52.54
52.96
49.66
951
Feb 6, 2026
52.62
52.62
51.60
51.60
48.38
-
Feb 5, 2026
54.02
54.02
53.06
53.06
49.75
347
Feb 4, 2026
53.40
53.40
52.90
52.90
49.60
-
Feb 3, 2026
56.10
56.10
52.80
52.80
49.51
20
Feb 2, 2026
55.14
55.66
55.12
55.66
52.19
-
Jan 30, 2026
53.42
54.30
53.42
54.14
50.76
-
Jan 29, 2026
55.06
55.06
53.80
54.24
50.86
-
Jan 28, 2026
54.76
55.56
54.76
55.56
52.10
-
Jan 27, 2026
53.08
54.80
53.08
54.68
51.27
57
Jan 26, 2026
58.42
58.42
53.52
53.84
50.48
1,462
Jan 23, 2026
62.56
62.56
59.42
60.00
56.26
486
Jan 22, 2026
60.18
61.18
60.18
61.18
57.36
-
Jan 21, 2026
57.40
58.66
57.40
58.66
55.00
-
Jan 20, 2026
57.34
58.22
57.08
58.22
54.59
-
Jan 19, 2026
57.22
58.14
57.22
57.88
54.27
-
Jan 16, 2026
59.56
59.56
58.38
58.38
54.74
-
Jan 15, 2026
59.36
59.48
59.28
59.48
55.77
-
Jan 14, 2026
56.68
58.68
56.68
58.68
55.02
1
Jan 13, 2026
60.12
60.12
57.36
58.22
54.59
3
Jan 12, 2026
62.48
62.62
59.96
59.96
56.22
313
Jan 9, 2026
62.78
63.38
62.78
63.38
59.43
162
Jan 8, 2026
64.12
64.12
61.72
61.72
57.87
1,198
Jan 7, 2026
64.16
64.30
63.52
64.30
60.29
-
Jan 6, 2026
63.70
63.70
60.70
61.86
58.00
-
Jan 5, 2026
63.52
63.52
62.36
62.64
58.73
-
Jan 2, 2026
62.92
63.50
62.56
63.50
59.54
-
Dec 30, 2025
61.86
61.86
61.72
61.86
58.00
-
Dec 29, 2025
61.10
61.92
61.10
61.92
58.06
-
Dec 23, 2025
61.44
61.98
61.44
61.90
58.04
-
Dec 22, 2025
60.92
60.92
60.20
60.86
57.06
-
Dec 19, 2025
60.02
60.68
60.02
60.68
56.90
-
Dec 18, 2025
60.38
60.42
60.24
60.24
56.48
-
Dec 17, 2025
59.62
60.24
59.62
60.10
56.35
-
Dec 16, 2025
60.40
60.98
60.40
60.88
57.08
-
Dec 15, 2025
61.54
61.72
61.54
61.56
57.72
-
Dec 12, 2025
61.52
62.34
61.52
62.14
58.26
-
Dec 11, 2025
59.68
61.38
59.68
61.18
57.36
-
Dec 10, 2025
58.16
59.14
58.16
58.82
55.15
-
Dec 9, 2025
58.14
58.66
57.62
58.50
54.85
-
Dec 8, 2025
59.78
59.78
58.52
58.52
54.87
9
Dec 5, 2025
58.56
60.52
58.56
59.76
56.03
-
Dec 4, 2025
57.92
58.80
57.92
58.80
55.13
-
Dec 3, 2025
57.62
57.62
56.62
56.62
53.09
-
Dec 2, 2025
58.74
59.04
57.66
57.66
54.06
-
Dec 1, 2025
58.56
58.68
58.30
58.50
54.85
-
Nov 28, 2025
58.70
59.36
58.70
58.88
55.21
-
Nov 27, 2025
57.86
57.86
57.24
57.46
53.88
-
Nov 26, 2025
59.20
59.20
58.58
58.58
54.93
-
Nov 25, 2025
60.60
60.60
58.48
59.04
55.36
161
Nov 24, 2025
59.84
60.44
59.84
60.44
56.67
-
Nov 21, 2025
57.90
58.80
57.90
58.80
55.13
-
Nov 20, 2025
58.50
58.50
57.82
57.82
54.21
-
Nov 19, 2025
56.38
57.20
56.38
57.20
53.63
-
Nov 18, 2025
56.94
56.96
56.50
56.50
52.98
-
Nov 17, 2025
58.58
58.72
57.82
57.82
54.21
-
Nov 14, 2025
59.78
59.84
59.62
59.62
55.90
161
Nov 13, 2025
60.48
61.18
60.48
60.82
57.03
-
Nov 12, 2025
59.78
60.16
59.78
59.96
56.22
-
Nov 11, 2025
58.56
58.94
58.56
58.88
55.21
-
Nov 10, 2025
58.80
59.10
58.64
58.64
54.98
-
Nov 7, 2025
61.50
61.50
58.52
58.52
54.87
-
Nov 6, 2025
62.04
62.04
60.82
60.82
57.03
455
Nov 5, 2025
60.78
63.90
60.78
63.90
59.92
507
Nov 4, 2025
59.70
61.80
59.16
61.80
57.95
322
Nov 3, 2025
61.66
61.66
60.92
60.92
57.12
-
