TEP.PA
Teleperformance SE
13:11:24
55.48 €
0.0000 (%0.00)
Previous Close: 55.28
Day Low₺54.98
Day High₺55.88
TEP.PA: Teleperformance SE Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 79.3313
CLOSE 79.2892
Low
LOW 55.98
High
HIGH 107.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 83.18 | 84.08 | 82.42 | 82.9 |
| 01/03/2025 | 82.9 | 83.06 | 81.82 | 82.78 |
| 01/06/2025 | 83.5 | 86.86 | 83.46 | 85.24 |
| 01/07/2025 | 85 | 85.76 | 83.98 | 84.14 |
| 01/08/2025 | 83.96 | 84.18 | 79.82 | 82.78 |
| 01/09/2025 | 83 | 86.88 | 83 | 85.24 |
| 01/10/2025 | 85.1 | 85.6 | 83.18 | 83.18 |
| 01/13/2025 | 82.94 | 83.84 | 81.1 | 82.2 |
| 01/14/2025 | 84.2 | 85.26 | 83.18 | 83.68 |
| 01/15/2025 | 84.16 | 85.92 | 83.8 | 84.72 |
| 01/16/2025 | 84.64 | 84.8 | 80.82 | 84 |
| 01/17/2025 | 84.8 | 86.82 | 84.8 | 86.4 |
| 01/20/2025 | 86.58 | 87.82 | 85.76 | 87.08 |
| 01/21/2025 | 86.26 | 88.1 | 85.8 | 87.48 |
| 01/22/2025 | 87.8 | 88.14 | 86.24 | 86.72 |
| 01/23/2025 | 86.54 | 87.28 | 85.62 | 85.8 |
| 01/24/2025 | 86.6 | 88.94 | 86.26 | 87.54 |
| 01/27/2025 | 87.2 | 90.16 | 85.36 | 89.32 |
| 01/28/2025 | 89.02 | 93.4 | 88.92 | 92.66 |
| 01/29/2025 | 93.8 | 93.92 | 90.56 | 90.9 |
| 01/30/2025 | 91.1 | 92.96 | 91.04 | 91.76 |
| 01/31/2025 | 92.12 | 92.38 | 90.44 | 90.64 |
| 02/03/2025 | 88.5 | 89.32 | 86.32 | 88.92 |
| 02/04/2025 | 88.92 | 91.28 | 88.44 | 91.26 |
| 02/05/2025 | 91.8 | 92.4 | 90.16 | 90.96 |
| 02/06/2025 | 91.04 | 94.44 | 91.04 | 92.8 |
| 02/07/2025 | 92.7 | 93.74 | 92.26 | 93.26 |
| 02/10/2025 | 93.8 | 95.32 | 93.28 | 94.74 |
| 02/11/2025 | 94.24 | 96.34 | 94.24 | 96.34 |
| 02/12/2025 | 96.34 | 100.25 | 96.34 | 98.84 |
| 02/13/2025 | 99.4 | 100.4 | 98.76 | 100 |
| 02/14/2025 | 100.45 | 103.5 | 100.15 | 102.5 |
| 02/17/2025 | 101.9 | 101.9 | 100.55 | 100.8 |
| 02/18/2025 | 100.7 | 101.8 | 98.92 | 101.15 |
| 02/19/2025 | 101.45 | 102 | 98.2 | 98.2 |
| 02/20/2025 | 98.5 | 100.15 | 97.88 | 98.2 |
| 02/21/2025 | 98.52 | 100.95 | 98.5 | 100.95 |
| 02/24/2025 | 101.8 | 102.7 | 99.58 | 101.35 |
| 02/25/2025 | 101.1 | 101.85 | 100.55 | 101 |
| 02/26/2025 | 101.4 | 104.35 | 101 | 104.2 |
| 02/27/2025 | 102.5 | 102.85 | 100.2 | 100.2 |
| 02/28/2025 | 91.3 | 94.48 | 84.5 | 92.66 |
| 03/03/2025 | 92.6 | 98.56 | 92 | 97.88 |
| 03/04/2025 | 97.4 | 98.1 | 94.96 | 95.12 |
| 03/05/2025 | 98 | 101.15 | 97.78 | 100.25 |
| 03/06/2025 | 102.05 | 107.8 | 101.9 | 107.7 |
| 03/07/2025 | 106.8 | 106.8 | 100.25 | 102.6 |
| 03/10/2025 | 103.2 | 103.6 | 100.7 | 101.4 |
| 03/11/2025 | 101.8 | 103.4 | 98.34 | 99.34 |
| 03/12/2025 | 100.5 | 100.85 | 95.82 | 96.14 |
| 03/13/2025 | 95 | 98.78 | 94.4 | 97.74 |
| 03/14/2025 | 97.12 | 98.64 | 95.8 | 95.9 |
| 03/17/2025 | 96.6 | 97.68 | 96 | 96 |
| 03/18/2025 | 96.64 | 98.1 | 95.88 | 96.14 |
| 03/19/2025 | 95.96 | 97.82 | 95.76 | 96.2 |
| 03/20/2025 | 96.48 | 97.3 | 93.52 | 93.8 |
| 03/21/2025 | 92.74 | 93.26 | 90.92 | 91.6 |
| 03/24/2025 | 93.02 | 93.34 | 91.8 | 92.46 |
| 03/25/2025 | 92.46 | 94.02 | 92.1 | 93.88 |
| 03/26/2025 | 94.66 | 94.82 | 92.64 | 94.06 |
| 03/27/2025 | 94.4 | 98.9 | 93.94 | 98.46 |
| 03/28/2025 | 98.5 | 100.95 | 96.3 | 96.3 |
| 03/31/2025 | 94.64 | 94.64 | 90.92 | 92.48 |
| 04/01/2025 | 93.4 | 93.5 | 92.3 | 92.84 |
| 04/02/2025 | 92.4 | 93.06 | 90.18 | 90.3 |
| 04/03/2025 | 86.5 | 90.06 | 85.18 | 88.56 |
| 04/04/2025 | 87.24 | 87.4 | 82.72 | 86.14 |
| 04/07/2025 | 79.38 | 87.64 | 77 | 83.7 |
| 04/08/2025 | 85.8 | 87 | 84.02 | 85.32 |
| 04/09/2025 | 83.82 | 85.28 | 82.08 | 83.04 |
| 04/10/2025 | 90.94 | 91.04 | 86.38 | 86.38 |
| 04/11/2025 | 87.22 | 88 | 85.28 | 86.5 |
| 04/14/2025 | 88.8 | 89.9 | 87.76 | 89.74 |
| 04/15/2025 | 89.86 | 91.62 | 89.86 | 91.62 |
| 04/16/2025 | 91.3 | 91.64 | 90.44 | 90.76 |
| 04/17/2025 | 90.98 | 91.2 | 88.86 | 89 |
| 04/22/2025 | 89.2 | 89.36 | 88.16 | 89 |
| 04/23/2025 | 89.9 | 91.6 | 89.2 | 90.76 |
| 04/24/2025 | 89.7 | 91.46 | 88.7 | 91.28 |
| 04/25/2025 | 91.4 | 92.18 | 90.86 | 92.14 |
| 04/28/2025 | 92.2 | 94.46 | 91.8 | 94.3 |
| 04/29/2025 | 95 | 96.38 | 93.74 | 94.1 |
| 04/30/2025 | 94.8 | 97.2 | 94.74 | 96.46 |
| 05/02/2025 | 98 | 98.5 | 89 | 89.44 |
| 05/05/2025 | 88.28 | 88.98 | 85.7 | 87.72 |
| 05/06/2025 | 88.58 | 91.32 | 88.08 | 91 |
| 05/07/2025 | 91.28 | 91.52 | 89.68 | 89.68 |
| 05/08/2025 | 89.82 | 93.7 | 89.6 | 91.96 |
| 05/09/2025 | 92.1 | 93.9 | 92.08 | 93.38 |
| 05/12/2025 | 94.8 | 97.8 | 94.8 | 97.18 |
| 05/13/2025 | 96.88 | 100.3 | 96.68 | 98.76 |
| 05/14/2025 | 99.2 | 99.3 | 96.8 | 96.94 |
| 05/15/2025 | 95.56 | 96.9 | 95.22 | 95.92 |
| 05/16/2025 | 95.92 | 96.2 | 94.08 | 95.12 |
| 05/19/2025 | 95.1 | 95.2 | 93.66 | 94.56 |
| 05/20/2025 | 94.84 | 96.38 | 94.2 | 95.68 |
| 05/21/2025 | 95.5 | 95.52 | 93.48 | 94.32 |
| 05/22/2025 | 94.18 | 95.1 | 92.92 | 93.3 |
| 05/23/2025 | 93.32 | 94.66 | 90.42 | 91.5 |
| 05/26/2025 | 88.82 | 90.4 | 88.4 | 90.3 |
| 05/27/2025 | 90 | 90.96 | 88.52 | 89.62 |
| 05/28/2025 | 89.64 | 90.5 | 88.42 | 89.84 |
| 05/29/2025 | 91.16 | 91.32 | 88.32 | 88.9 |
| 05/30/2025 | 88.66 | 89.68 | 87.98 | 89.04 |
| 06/02/2025 | 88.6 | 89 | 87.3 | 88.74 |
| 06/03/2025 | 88.2 | 88.28 | 85.12 | 85.86 |
| 06/04/2025 | 86.5 | 89.56 | 86.18 | 88.72 |
| 06/05/2025 | 89.6 | 90.56 | 89.2 | 90.56 |
| 06/06/2025 | 90.8 | 92.24 | 90.5 | 91.2 |
| 06/09/2025 | 91.4 | 94.76 | 91.4 | 93.68 |
| 06/10/2025 | 93.86 | 95.04 | 93.38 | 94.94 |
| 06/11/2025 | 95 | 96.18 | 94.38 | 94.84 |
| 06/12/2025 | 94 | 94.16 | 92.76 | 92.86 |
| 06/13/2025 | 91 | 91.08 | 89.48 | 90.74 |
| 06/16/2025 | 90.92 | 93.08 | 90.8 | 92.5 |
| 06/17/2025 | 92.2 | 94.86 | 92 | 94.76 |
| 06/18/2025 | 95 | 96.1 | 80.42 | 81.86 |
| 06/19/2025 | 81.98 | 84.58 | 78.54 | 78.54 |
| 06/20/2025 | 78.52 | 78.7 | 75.14 | 75.36 |
| 06/23/2025 | 75.38 | 76.6 | 73.5 | 76.12 |
| 06/24/2025 | 77.36 | 79.34 | 76.8 | 79.26 |
| 06/25/2025 | 79.38 | 80.14 | 78.5 | 78.5 |
| 06/26/2025 | 78.84 | 80.34 | 78.78 | 80.16 |
| 06/27/2025 | 80.58 | 82 | 80 | 81.86 |
| 06/30/2025 | 82.14 | 82.76 | 81.4 | 82.32 |
| 07/01/2025 | 81.8 | 83.2 | 81.62 | 83.2 |
| 07/02/2025 | 83.58 | 85.92 | 83.12 | 85.06 |
| 07/03/2025 | 85.2 | 87.18 | 84.9 | 85.8 |
| 07/04/2025 | 83.8 | 84.94 | 83.2 | 83.68 |
| 07/07/2025 | 83.58 | 84.56 | 83.4 | 84.56 |
| 07/08/2025 | 85.22 | 88.04 | 84.78 | 87.58 |
| 07/09/2025 | 89.5 | 89.84 | 88.06 | 88.76 |
| 07/10/2025 | 89.44 | 90.72 | 88.7 | 89.32 |
| 07/11/2025 | 89 | 89.08 | 86.54 | 86.72 |
| 07/14/2025 | 85.4 | 86.06 | 84.72 | 84.72 |
| 07/15/2025 | 85.54 | 87.32 | 85.5 | 86.08 |
| 07/16/2025 | 85.44 | 86.78 | 85.14 | 85.56 |
| 07/17/2025 | 86.6 | 86.96 | 85.08 | 86.48 |
| 07/18/2025 | 86.56 | 87.22 | 86.02 | 86.22 |
| 07/21/2025 | 86.44 | 86.84 | 84.62 | 84.62 |
| 07/22/2025 | 84.6 | 85.42 | 83.94 | 84.92 |
| 07/23/2025 | 86.1 | 88.38 | 85.8 | 88.12 |
| 07/24/2025 | 89.3 | 89.48 | 87.88 | 87.92 |
| 07/25/2025 | 87.44 | 90.22 | 86.92 | 89.42 |
| 07/28/2025 | 89.7 | 90.68 | 88.02 | 88.22 |
| 07/29/2025 | 88.42 | 89.18 | 87.66 | 87.98 |
| 07/30/2025 | 87.94 | 87.98 | 84.9 | 85.58 |
| 07/31/2025 | 85.72 | 86.42 | 84.84 | 85.72 |
| 08/01/2025 | 75.58 | 75.66 | 68.02 | 68.02 |
| 08/04/2025 | 68.8 | 69.26 | 65.2 | 65.44 |
| 08/05/2025 | 65.34 | 69.1 | 65.02 | 68.4 |
| 08/06/2025 | 68.54 | 69.24 | 67.34 | 68 |
| 08/07/2025 | 68.38 | 70.62 | 67.14 | 70.46 |
| 08/08/2025 | 71.48 | 71.56 | 69.3 | 70.32 |
| 08/11/2025 | 69.9 | 70.3 | 67.64 | 68.98 |
| 08/12/2025 | 69.16 | 69.98 | 68.8 | 69.38 |
| 08/13/2025 | 69.3 | 70 | 68.64 | 69.18 |
| 08/14/2025 | 68.8 | 70.2 | 68.8 | 69.68 |
| 08/15/2025 | 70.02 | 72.74 | 70 | 72.48 |
| 08/18/2025 | 72.78 | 73.1 | 72.02 | 72.6 |
| 08/19/2025 | 72.6 | 74.18 | 72.6 | 73.4 |
| 08/20/2025 | 72.8 | 73.64 | 72.18 | 73.3 |
| 08/21/2025 | 72.8 | 73.52 | 72.36 | 72.44 |
| 08/22/2025 | 72.46 | 73.76 | 72.14 | 72.24 |
| 08/25/2025 | 72.14 | 72.64 | 72.14 | 72.26 |
| 08/26/2025 | 70.7 | 70.7 | 68.82 | 68.9 |
| 08/27/2025 | 69.44 | 69.9 | 68.84 | 68.88 |
| 08/28/2025 | 69.12 | 69.82 | 66.78 | 67.28 |
| 08/29/2025 | 66.9 | 67.18 | 65.42 | 65.92 |
| 09/01/2025 | 65.76 | 67.42 | 65.58 | 67.18 |
| 09/02/2025 | 67.16 | 67.18 | 64.54 | 64.8 |
| 09/03/2025 | 64.82 | 65.28 | 63.8 | 64.02 |
| 09/04/2025 | 63.9 | 66.28 | 63.82 | 66 |
| 09/05/2025 | 67.34 | 67.38 | 65.54 | 65.78 |
| 09/08/2025 | 65.66 | 65.94 | 64.42 | 65.3 |
| 09/09/2025 | 65.3 | 65.86 | 64.52 | 64.7 |
| 09/10/2025 | 64.8 | 64.9 | 62.82 | 63.12 |
| 09/11/2025 | 63.26 | 63.9 | 62.6 | 63.62 |
| 09/12/2025 | 63.28 | 63.8 | 62.6 | 63.06 |
| 09/15/2025 | 63 | 63.9 | 62.5 | 62.98 |
| 09/16/2025 | 62.84 | 63.44 | 61.86 | 63.16 |
| 09/17/2025 | 63.7 | 64.52 | 62.48 | 64.24 |
| 09/18/2025 | 64.22 | 65 | 63.64 | 64.88 |
| 09/19/2025 | 64.92 | 66.02 | 63.96 | 65.5 |
| 09/22/2025 | 65.32 | 65.32 | 62.74 | 62.76 |
| 09/23/2025 | 63.74 | 66.16 | 63.42 | 64.66 |
| 09/24/2025 | 64.34 | 64.64 | 63.48 | 63.96 |
| 09/25/2025 | 64 | 64.84 | 63.4 | 63.96 |
| 09/26/2025 | 61.8 | 62.62 | 60.7 | 62.32 |
| 09/29/2025 | 62.42 | 63.08 | 61.98 | 62.8 |
| 09/30/2025 | 62.7 | 63.54 | 62.26 | 63.34 |
| 10/01/2025 | 63.32 | 64.08 | 62.62 | 63.28 |
| 10/02/2025 | 63.78 | 64.3 | 63.18 | 63.6 |
| 10/03/2025 | 63.9 | 64.2 | 62.76 | 64 |
| 10/06/2025 | 63.82 | 63.84 | 61.64 | 63.42 |
| 10/07/2025 | 63.42 | 64.34 | 62.72 | 64.12 |
| 10/08/2025 | 63.8 | 64.7 | 63.1 | 63.72 |
| 10/09/2025 | 63.74 | 64.52 | 63.18 | 63.7 |
| 10/10/2025 | 63.84 | 64.3 | 62.48 | 63.22 |
| 10/13/2025 | 63.48 | 64.48 | 62.84 | 63.62 |
| 10/14/2025 | 62.42 | 63.28 | 61.42 | 62.64 |
| 10/15/2025 | 63.22 | 63.94 | 62.46 | 62.7 |
| 10/16/2025 | 62.54 | 64.14 | 61.76 | 63.98 |
| 10/17/2025 | 63.04 | 64.52 | 62.7 | 64.42 |
| 10/20/2025 | 64.2 | 64.42 | 62.32 | 63.56 |
| 10/21/2025 | 63.82 | 67.42 | 63.68 | 67.4 |
| 10/22/2025 | 67.18 | 68.04 | 66.26 | 67.64 |
| 10/23/2025 | 67.54 | 67.8 | 66.14 | 66.14 |
| 10/24/2025 | 66.58 | 66.74 | 65.28 | 66.7 |
| 10/27/2025 | 67 | 67.2 | 64.96 | 64.96 |
| 10/28/2025 | 64.86 | 65.38 | 64.06 | 64.06 |
| 10/29/2025 | 63.6 | 64.02 | 63.24 | 63.4 |
| 10/30/2025 | 63.28 | 63.4 | 61.9 | 61.94 |
| 10/31/2025 | 61.9 | 62.44 | 61.4 | 61.96 |
| 11/03/2025 | 61.76 | 62.06 | 60.54 | 60.54 |
| 11/04/2025 | 59.84 | 61.92 | 59.02 | 60.98 |
| 11/05/2025 | 60.7 | 64.26 | 60.3 | 62.76 |
| 11/06/2025 | 59 | 62.34 | 57.36 | 60.32 |
| 11/07/2025 | 61.28 | 61.5 | 57.2 | 57.78 |
| 11/10/2025 | 59.18 | 59.52 | 57.94 | 59.04 |
| 11/11/2025 | 58.46 | 59.96 | 58.16 | 59.84 |
| 11/12/2025 | 59.8 | 60.66 | 59.32 | 60.1 |
| 11/13/2025 | 60.22 | 61.68 | 60.02 | 60.74 |
| 11/14/2025 | 60.14 | 60.42 | 59.2 | 59.48 |
| 11/17/2025 | 58.66 | 58.96 | 57.4 | 57.4 |
| 11/18/2025 | 56.6 | 57.06 | 56.08 | 56.4 |
| 11/19/2025 | 56.5 | 58.4 | 55.98 | 58.22 |
| 11/20/2025 | 58.74 | 58.9 | 57.2 | 57.88 |
| 11/21/2025 | 57.8 | 59.8 | 57.2 | 59.8 |
| 11/24/2025 | 59.82 | 60.76 | 59.4 | 60.4 |
| 11/25/2025 | 60.6 | 60.84 | 58.26 | 58.82 |
| 11/26/2025 | 59.08 | 59.62 | 57.48 | 57.48 |
| 11/27/2025 | 57.66 | 58.7 | 57.18 | 58.62 |
| 11/28/2025 | 58.8 | 59.52 | 58.1 | 59.24 |
| 12/01/2025 | 59.04 | 59.4 | 58.08 | 59.14 |
| 12/02/2025 | 59.04 | 59.64 | 57.26 | 57.26 |
| 12/03/2025 | 57.5 | 58.04 | 56.54 | 57.16 |
| 12/04/2025 | 57.6 | 59.24 | 57.54 | 58.5 |
| 12/05/2025 | 58.84 | 61.04 | 58.26 | 60.1 |
| 12/08/2025 | 60.1 | 60.28 | 57.92 | 58.18 |
| 12/09/2025 | 58.08 | 58.96 | 57.52 | 58.52 |
| 12/10/2025 | 58.34 | 59.3 | 58.2 | 58.76 |
| 12/11/2025 | 59.2 | 61.98 | 59.02 | 61.18 |
| 12/12/2025 | 61.36 | 62.74 | 61.26 | 61.4 |
| 12/15/2025 | 61.36 | 62.02 | 60.58 | 60.66 |
| 12/16/2025 | 60.62 | 61.3 | 60.1 | 60.1 |
| 12/17/2025 | 59.8 | 60.66 | 59.38 | 60.48 |
| 12/18/2025 | 60.58 | 61.12 | 59.64 | 60.8 |
| 12/19/2025 | 60.14 | 61.26 | 59.84 | 60.8 |
| 12/22/2025 | 60.7 | 61.86 | 60.16 | 61.48 |
| 12/23/2025 | 61.28 | 62.08 | 61.14 | 61.24 |
| 12/24/2025 | 61.2 | 61.5 | 61 | 61 |
| 12/29/2025 | 61.02 | 62.22 | 61.02 | 61.8 |
| 12/30/2025 | 62.06 | 62.4 | 61.34 | 61.96 |
| 12/31/2025 | 61 | 62 | 60.94 | 61.84 |