TEP.PA: Teleperformance SE Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6903

CLOSE 0.6919

Low

LOW 0.2948

High

HIGH 4.91

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	2.45	2.45	2.45	2.45
01/02/1996	0.3171	0.3171	0.3171	0.3171
01/03/1996	0.3171	0.3171	0.3171	0.3171
01/04/1996	0.3242	0.3242	0.3242	0.3242
01/05/1996	0.3089	0.3124	0.3089	0.3089
01/08/1996	0.3112	0.3112	0.3112	0.3112
01/09/1996	0.3124	0.3124	0.3089	0.3089
01/10/1996	0.3089	0.3101	0.3065	0.3065
01/11/1996	0.3065	0.3065	0.3054	0.3054
01/12/1996	0.3065	0.3077	0.2972	0.3077
01/15/1996	0.296	0.3124	0.296	0.3124
01/16/1996	0.3112	0.3112	0.3018	0.3018
01/17/1996	0.3112	0.3112	0.3089	0.3089
01/18/1996	0.3101	0.3101	0.3018	0.3018
01/19/1996	0.2948	0.3101	0.2948	0.3042
01/22/1996	0.3101	0.3124	0.3042	0.3124
01/23/1996	0.3018	0.3018	0.3018	0.3018
01/24/1996	0.3171	0.3171	0.303	0.303
01/25/1996	0.3089	0.3183	0.3089	0.3183
01/26/1996	0.3242	0.3242	0.3195	0.3242
01/29/1996	0.3242	0.3242	0.3242	0.3242
01/30/1996	0.3242	0.3242	0.3242	0.3242
01/31/1996	0.3265	0.3406	0.3265	0.3406
02/01/1996	0.3324	0.3324	0.3324	0.3324
02/02/1996	0.3265	0.3265	0.3265	0.3265
02/05/1996	0.3418	0.3547	0.3371	0.3535
02/06/1996	0.3535	0.3617	0.3535	0.3617
02/07/1996	0.3617	0.3735	0.3617	0.3735
02/08/1996	0.3782	0.3782	0.3735	0.3735
02/09/1996	0.3735	0.3841	0.3735	0.3841
02/12/1996	0.3982	0.4111	0.3982	0.4111
02/13/1996	0.4064	0.4252	0.4064	0.4205
02/14/1996	0.4134	0.4228	0.4087	0.4205
02/15/1996	0.4228	0.4357	0.4228	0.4275
02/16/1996	0.4275	0.4346	0.4275	0.431
02/19/1996	0.4252	0.4252	0.4252	0.4252
02/20/1996	0.4275	0.4275	0.404	0.404
02/21/1996	0.4029	0.4029	0.3923	0.3923
02/22/1996	0.3982	0.3982	0.3982	0.3982
02/23/1996	0.4064	0.4064	0.4064	0.4064
02/26/1996	0.3982	0.4005	0.3982	0.4005
02/27/1996	0.3982	0.4064	0.3982	0.4064
02/28/1996	0.3993	0.4029	0.3993	0.4029
02/29/1996	0.4005	0.4005	0.4005	0.4005
03/01/1996	0.4029	0.4029	0.4029	0.4029
03/04/1996	0.404	0.4228	0.4029	0.4181
03/05/1996	0.4252	0.4357	0.4228	0.4334
03/06/1996	0.4252	0.4522	0.4252	0.4522
03/07/1996	0.4628	0.4757	0.4628	0.4757
03/08/1996	0.4804	0.4898	0.4745	0.4745
03/11/1996	0.4534	0.4581	0.4498	0.4581
03/12/1996	0.4475	0.4581	0.4346	0.4545
03/13/1996	0.4545	0.4545	0.4334	0.4534
03/14/1996	0.451	0.451	0.451	0.451
03/15/1996	0.451	0.451	0.4357	0.4357
03/18/1996	0.4475	0.4475	0.4357	0.4357
03/19/1996	0.4475	0.4475	0.4357	0.4475
03/20/1996	0.4475	0.4475	0.4357	0.4357
03/21/1996	0.4428	0.4534	0.4369	0.4534
03/22/1996	0.4475	0.4475	0.4428	0.4428
03/25/1996	0.4534	0.4534	0.4534	0.4534
03/26/1996	0.4534	0.4534	0.4534	0.4534
03/27/1996	0.4475	0.4557	0.4475	0.4557
03/28/1996	0.4534	0.4557	0.4534	0.4557
03/29/1996	0.4557	0.4628	0.4451	0.4604
04/01/1996	0.4581	0.4827	0.4581	0.4827
04/02/1996	0.4698	0.4721	0.4651	0.4651
04/03/1996	0.4757	0.4757	0.4757	0.4757
04/04/1996	0.4757	0.4757	0.4534	0.4721
04/05/1996	3.78	3.78	3.78	3.78
04/08/1996	3.78	3.78	3.78	3.78
04/09/1996	0.4651	0.4651	0.451	0.451
04/10/1996	0.4651	0.4651	0.451	0.4604
04/11/1996	0.451	0.451	0.451	0.451
04/12/1996	0.4498	0.4604	0.4498	0.4498
04/15/1996	0.4581	0.4581	0.4581	0.4581
04/16/1996	0.4581	0.4581	0.4581	0.4581
04/17/1996	0.4721	0.4721	0.4698	0.4721
04/18/1996	0.4628	0.4745	0.4628	0.4745
04/19/1996	0.4721	0.4745	0.4651	0.4651
04/22/1996	0.4604	0.4698	0.4604	0.4651
04/23/1996	0.4604	0.4675	0.4604	0.4675
04/24/1996	0.4721	0.4721	0.4604	0.4651
04/25/1996	0.4604	0.4721	0.4604	0.4698
04/26/1996	0.4698	0.4698	0.4698	0.4698
04/29/1996	0.4721	0.4721	0.4721	0.4721
04/30/1996	0.4651	0.4651	0.4651	0.4651
05/01/1996	3.72	3.72	3.72	3.72
05/02/1996	0.4651	0.4651	0.451	0.451
05/03/1996	0.4581	0.4581	0.4581	0.4581
05/06/1996	0.4581	0.4581	0.4581	0.4581
05/07/1996	0.4581	0.4721	0.4581	0.4721
05/08/1996	3.78	3.78	3.78	3.78
05/09/1996	0.4592	0.4592	0.4592	0.4592
05/10/1996	0.4721	0.4745	0.4698	0.4745
05/13/1996	0.4757	0.4921	0.4721	0.4815
05/14/1996	0.4874	0.4921	0.4827	0.4921
05/15/1996	0.4815	0.4921	0.4815	0.4921
05/16/1996	3.93	3.93	3.93	3.93
05/17/1996	0.4921	0.4921	0.4851	0.4851
05/20/1996	0.4921	0.4921	0.4851	0.4851
05/21/1996	0.4898	0.4898	0.4898	0.4898
05/22/1996	0.4851	0.4851	0.4851	0.4851
05/23/1996	0.4874	0.4945	0.4874	0.4945
05/24/1996	0.4921	0.4945	0.4921	0.4945
05/27/1996	3.96	3.96	3.96	3.96
05/28/1996	0.4992	0.4992	0.4945	0.4992
05/29/1996	0.4992	0.4992	0.4804	0.4992
05/30/1996	0.498	0.5027	0.4827	0.5027
05/31/1996	0.4815	0.5027	0.4815	0.498
06/03/1996	0.4921	0.4992	0.4804	0.4968
06/04/1996	0.4992	0.4992	0.4945	0.4992
06/05/1996	0.4921	0.4921	0.4921	0.4921
06/06/1996	0.4921	0.4945	0.4921	0.4945
06/07/1996	0.4921	0.4921	0.4815	0.4921
06/10/1996	0.4921	0.4968	0.4921	0.4968
06/11/1996	0.4968	0.4968	0.4921	0.4968
06/12/1996	0.4945	0.5097	0.4933	0.5097
06/13/1996	0.5356	0.5356	0.5356	0.5356
06/14/1996	4.29	4.29	4.29	4.29
06/17/1996	0.6378	0.6507	0.619	0.6507
06/18/1996	0.673	0.6977	0.673	0.673
06/19/1996	0.6683	0.6683	0.6307	0.6307
06/20/1996	0.6378	0.6413	0.6154	0.6154
06/21/1996	0.6037	0.6331	0.6037	0.6331
06/24/1996	0.6331	0.6331	0.6178	0.6178
06/25/1996	0.6178	0.6284	0.6166	0.6178
06/26/1996	0.6178	0.6307	0.6178	0.6178
06/27/1996	0.6178	0.6237	0.6178	0.6178
06/28/1996	0.619	0.626	0.6143	0.626
07/01/1996	0.626	0.6331	0.626	0.626
07/02/1996	0.6331	0.6331	0.6154	0.6331
07/03/1996	0.626	0.6378	0.626	0.6378
07/04/1996	0.6378	0.6378	0.626	0.6378
07/05/1996	0.6378	0.6378	0.6378	0.6378
07/08/1996	0.626	0.6366	0.6154	0.6178
07/09/1996	0.6037	0.6284	0.6037	0.6284
07/10/1996	0.6342	0.6342	0.6037	0.626
07/11/1996	0.6096	0.626	0.6037	0.6084
07/12/1996	0.626	0.626	0.5931	0.5931
07/15/1996	0.5931	0.5931	0.5931	0.5931
07/16/1996	0.5837	0.5837	0.5638	0.5638
07/17/1996	0.5555	0.5591	0.5285	0.5555
07/18/1996	0.5367	0.5591	0.5367	0.5591
07/19/1996	0.5473	0.5696	0.5473	0.5696
07/22/1996	0.5591	0.579	0.5473	0.579
07/23/1996	0.5802	0.5802	0.5802	0.5802
07/24/1996	0.5485	0.5743	0.5485	0.5732
07/25/1996	0.5473	0.5767	0.5473	0.572
07/26/1996	0.5743	0.5743	0.5591	0.5649
07/29/1996	0.5661	0.5661	0.5497	0.5497
07/30/1996	0.5614	0.5614	0.5555	0.5591
07/31/1996	0.5591	0.5685	0.5497	0.5591
08/01/1996	0.5591	0.5767	0.5591	0.5614
08/02/1996	0.5614	0.5614	0.552	0.552
08/05/1996	0.5473	0.5767	0.5473	0.5661
08/06/1996	0.5638	0.5638	0.5614	0.5614
08/07/1996	0.5591	0.5814	0.5591	0.5767
08/08/1996	0.5767	0.5884	0.572	0.572
08/09/1996	0.5767	0.5837	0.5767	0.5814
08/12/1996	0.5931	0.5931	0.5814	0.5931
08/13/1996	0.5931	0.5931	0.5814	0.5814
08/14/1996	0.5814	0.5814	0.5696	0.5767
08/15/1996	4.63	4.63	4.63	4.63
08/16/1996	4.63	4.63	4.63	4.63
08/19/1996	0.579	0.579	0.5614	0.5661
08/20/1996	0.5661	0.5661	0.5567	0.5591
08/21/1996	0.5579	0.5579	0.5485	0.5485
08/22/1996	0.552	0.5544	0.5485	0.5544
08/23/1996	0.5544	0.5544	0.5497	0.5497
08/26/1996	0.5497	0.5497	0.5485	0.5485
08/27/1996	0.5473	0.5473	0.5367	0.5367
08/28/1996	0.5367	0.5461	0.5367	0.5461
08/29/1996	0.5461	0.5461	0.5391	0.5391
08/30/1996	0.5379	0.5461	0.5379	0.5461
09/02/1996	0.5461	0.5461	0.5461	0.5461
09/03/1996	0.5461	0.5461	0.5461	0.5461
09/04/1996	0.5591	0.5696	0.5591	0.5696
09/05/1996	0.6037	0.6037	0.6037	0.6037
09/06/1996	0.6037	0.626	0.6037	0.6037
09/09/1996	0.6037	0.6037	0.5814	0.5966
09/10/1996	0.5826	0.5826	0.5814	0.5814
09/11/1996	0.5814	0.5814	0.5685	0.5767
09/12/1996	0.5814	0.5814	0.5814	0.5814
09/13/1996	0.5814	0.5861	0.5814	0.5861
09/16/1996	0.5814	0.5884	0.5814	0.5884
09/17/1996	0.5861	0.5861	0.5685	0.5814
09/18/1996	0.5696	0.572	0.5591	0.5591
09/19/1996	0.5544	0.5591	0.5544	0.5591
09/20/1996	0.5567	0.5567	0.5367	0.5567
09/23/1996	0.5414	0.5414	0.5414	0.5414
09/24/1996	0.5461	0.5461	0.5461	0.5461
09/25/1996	0.5497	0.552	0.5485	0.5485
09/26/1996	0.552	0.552	0.5414	0.5508
09/27/1996	0.5485	0.5485	0.5391	0.5473
09/30/1996	0.5485	0.5485	0.5473	0.5473
10/01/1996	0.5473	0.5473	0.5473	0.5473
10/02/1996	0.5227	0.5438	0.5227	0.5414
10/03/1996	0.5367	0.5367	0.5367	0.5367
10/04/1996	0.5461	0.5461	0.5215	0.5367
10/07/1996	0.532	0.5344	0.532	0.5344
10/08/1996	0.5191	0.5273	0.5191	0.5273
10/09/1996	0.5238	0.5367	0.5168	0.5367
10/10/1996	0.5344	0.5685	0.5344	0.5685
10/11/1996	0.5685	0.5685	0.5685	0.5685
10/14/1996	0.5649	0.5649	0.5649	0.5649
10/15/1996	0.5591	0.579	0.5461	0.579
10/16/1996	0.5767	0.5767	0.5767	0.5767
10/17/1996	0.5591	0.5743	0.5591	0.5743
10/18/1996	0.5779	0.5779	0.572	0.572
10/21/1996	0.579	0.579	0.5685	0.572
10/22/1996	0.579	0.6013	0.579	0.599
10/23/1996	0.5814	0.6154	0.5814	0.6154
10/24/1996	0.6213	0.6237	0.6037	0.6237
10/25/1996	0.6154	0.6248	0.606	0.606
10/28/1996	0.6213	0.6213	0.5814	0.5814
10/29/1996	0.5837	0.5837	0.5837	0.5837
10/30/1996	0.5884	0.5931	0.5884	0.5931
10/31/1996	0.5931	0.606	0.5931	0.606
11/01/1996	4.85	4.85	4.85	4.85
11/04/1996	0.5837	0.6154	0.5837	0.6154
11/05/1996	0.6037	0.6213	0.6037	0.6213
11/06/1996	0.6154	0.619	0.6154	0.6154
11/07/1996	0.6143	0.6143	0.5837	0.6131
11/08/1996	0.6143	0.6143	0.5861	0.6131
11/11/1996	4.91	4.91	4.91	4.91
11/12/1996	0.6154	0.6154	0.6131	0.6131
11/13/1996	0.6084	0.619	0.6049	0.619
11/14/1996	0.6154	0.6154	0.6037	0.6154
11/15/1996	0.6131	0.6131	0.6037	0.6131
11/18/1996	0.6119	0.6154	0.6037	0.6107
11/19/1996	0.6143	0.6143	0.5861	0.5861
11/20/1996	0.5931	0.6013	0.5931	0.6013
11/21/1996	0.5955	0.599	0.5931	0.5931
11/22/1996	0.6013	0.6013	0.5931	0.5931
11/25/1996	0.599	0.6037	0.5931	0.6037
11/26/1996	0.5931	0.6037	0.5849	0.6037
11/27/1996	0.5931	0.5931	0.5931	0.5931
11/28/1996	0.5826	0.6037	0.5814	0.6037
11/29/1996	0.6002	0.6037	0.5826	0.6037
12/02/1996	0.6154	0.6154	0.6037	0.6131
12/03/1996	0.6037	0.6107	0.5884	0.6107
12/04/1996	0.6084	0.6107	0.6084	0.6107
12/05/1996	0.6131	0.6131	0.5931	0.6037
12/06/1996	0.6084	0.6084	0.5802	0.5802
12/09/1996	0.5708	0.6025	0.5708	0.5837
12/10/1996	0.5837	0.5861	0.5837	0.5861
12/11/1996	0.6013	0.6013	0.5861	0.599
12/12/1996	0.5826	0.5931	0.5814	0.5814
12/13/1996	0.5814	0.5814	0.5814	0.5814
12/16/1996	0.5814	0.5814	0.572	0.572
12/17/1996	0.572	0.5814	0.572	0.572
12/18/1996	0.572	0.572	0.572	0.572
12/19/1996	0.5767	0.5919	0.5767	0.5919
12/20/1996	0.572	0.6013	0.572	0.6013
12/23/1996	0.5814	0.5814	0.5814	0.5814
12/24/1996	0.5861	0.6025	0.5861	0.6025
12/25/1996	4.82	4.82	4.82	4.82
12/26/1996	0.6037	0.6131	0.6037	0.6131
12/27/1996	0.6131	0.6131	0.6037	0.6084
12/30/1996	0.6037	0.6131	0.599	0.6131
12/31/1996	0.6131	0.6131	0.6013	0.6013

Menu

Create your free account now!

TEP.PA: Teleperformance SE Historical Data

1996 Historical Chart

Average

Low

High