Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Vienna - Delayed Quote EUR

Teleperformance SE (TEP.VI)

Compare
96.44
-4.21
(-4.18%)
At close: March 12 at 3:30:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202599.9299.9296.4496.4496.44-
Mar 11, 2025101.90102.45100.65100.65100.65-
Mar 10, 2025103.40103.40101.30101.70101.70-
Mar 7, 2025106.15106.15101.40101.40101.40-
Mar 6, 2025105.00106.40105.00106.40106.40-
Mar 5, 202598.06100.7598.06100.35100.35-
Mar 4, 202597.7297.7295.5297.1697.16-
Mar 3, 202593.8697.6293.3297.1297.121,178
Feb 28, 202589.2893.0089.2893.0093.00-
Feb 27, 2025102.85102.85101.05101.05101.05-
Feb 26, 2025101.55103.30101.55103.30103.30-
Feb 25, 2025101.15101.50101.05101.50101.50-
Feb 24, 2025101.70102.20100.25100.25100.25-
Feb 21, 202599.16100.5099.16100.30100.30-
Feb 20, 202599.9099.9098.3898.3898.38-
Feb 19, 2025101.25101.6598.7898.7898.78-
Feb 18, 2025100.10101.0599.68101.05101.05-
Feb 17, 2025101.20101.40100.90101.10101.10-
Feb 14, 2025100.60102.75100.60102.75102.75-
Feb 13, 202599.12100.0099.1299.6099.60-
Feb 12, 202598.4498.5698.4098.4098.40-
Feb 11, 202595.9295.9295.6095.6095.60-
Feb 10, 202593.7294.8693.4893.4893.48-
Feb 7, 202592.9693.8892.5093.8893.88488
Feb 6, 202591.4494.1091.4492.8692.86-
Feb 5, 202591.5291.5290.4890.4890.48-
Feb 4, 202588.7689.6688.7689.6489.64-
Feb 3, 202586.4888.0686.4888.0688.06-
Jan 31, 202591.6491.6890.6690.6690.66-
Jan 30, 202591.4092.5691.4092.5692.56-
Jan 29, 202592.8692.8691.1491.1491.14-
Jan 28, 202589.9892.3089.9892.3092.30-
Jan 27, 202587.3088.9085.8488.9088.90-
Jan 24, 202586.3888.3686.3888.0088.0016
Jan 23, 202586.3086.9286.2886.2886.28-
Jan 22, 202587.9487.9487.1687.1687.16-
Jan 21, 202585.9287.0685.9287.0687.06-
Jan 20, 202586.1687.0886.0887.0887.08-
Jan 17, 202585.7686.6685.7686.1886.18-
Jan 16, 202582.7282.8282.1682.2082.20-
Jan 15, 202584.9685.2284.1085.2285.22-
Jan 14, 202583.9484.7883.9484.0484.04-
Jan 13, 202581.7282.0481.7282.0482.04-
Jan 10, 202584.9285.0684.0284.0284.02-
Jan 9, 202584.4486.6284.4486.0686.06675
Jan 8, 202583.3883.3881.0682.0482.04-
Jan 7, 202584.7685.6484.7685.5885.58-
Jan 6, 202584.4286.0883.9685.3085.30-
Jan 3, 202582.7882.8682.4082.4282.42-
Jan 2, 202583.4883.4882.5882.8882.88-
Dec 30, 202481.5682.1081.5481.5481.54-
Dec 27, 202482.5283.1282.5282.5282.52-
Dec 23, 202481.9281.9281.0081.0081.00-
Dec 20, 202481.0081.5681.0081.5681.56-
Dec 19, 202479.6880.5279.6880.5280.52-
Dec 18, 202480.4881.9880.4681.9881.98-
Dec 17, 202481.8681.8680.9080.9080.90-
Dec 16, 202482.6682.6680.8480.8480.84-
Dec 13, 202486.6686.7085.9485.9485.94-
Dec 12, 202487.8687.8686.6686.6686.66-
Dec 11, 202488.8288.8288.1888.5488.54-
Dec 10, 202489.3890.1288.7490.1290.12-
Dec 9, 202488.7288.9088.5488.9088.90-
Dec 6, 202487.5487.9487.5487.9487.94-
Dec 5, 202488.5688.5687.1487.3687.36-
Dec 4, 202486.0286.0685.5486.0686.06-
Dec 3, 202488.2488.2486.2086.4086.40-
Dec 2, 202488.3089.0288.3088.6288.62-
Nov 29, 202488.8089.0488.2888.3288.32-
Nov 28, 202488.7689.5888.7689.5889.58-
Nov 27, 202484.9085.5684.7085.5685.56-
Nov 26, 202488.3689.3688.3689.3089.30-
Nov 25, 202491.0891.0888.4088.4088.40-
Nov 22, 202489.1490.2489.0089.0089.00-
Nov 21, 202488.5688.5686.2887.0487.04-
Nov 20, 202492.2292.6090.9890.9890.98-
Nov 19, 202491.3691.3689.6090.2490.24-
Nov 18, 202491.2491.9091.2491.3491.34-
Nov 15, 202490.3292.7490.3292.0092.00-
Nov 14, 202490.0291.1890.0291.1891.18-
Nov 13, 202490.6892.2690.6891.0691.06-
Nov 12, 202494.1094.1091.5491.5691.56-
Nov 11, 202493.4694.3693.3294.3694.36-
Nov 8, 202499.7099.7097.8297.8297.82-
Nov 7, 202494.9898.4494.9898.4498.44-
Nov 6, 2024102.55102.8599.6699.6699.66-
Nov 5, 202499.56101.0599.4899.8699.86-
Nov 4, 202498.02100.3598.0298.2498.24-
Nov 1, 202497.4697.7497.4697.7497.74-
Oct 31, 202497.8497.8497.0097.0097.00-
Oct 30, 202498.2898.6698.2898.6698.66-
Oct 29, 202497.8098.5097.8097.8697.86-
Oct 28, 202496.2096.5295.3096.5296.52-
Oct 25, 202496.8096.8096.6696.6896.68-
Oct 24, 202497.4498.0696.8496.8496.84-
Oct 23, 202497.8097.8096.4496.7496.74-
Oct 22, 202497.2698.0297.0698.0298.02-
Oct 21, 202498.4899.3896.9498.2698.26-
Oct 18, 202498.22100.6098.2298.9898.98-
Oct 17, 202497.78100.3597.78100.35100.35-
Oct 16, 202491.6496.6291.6496.6296.62-
Oct 15, 202488.9090.9688.9090.9690.96-
Oct 14, 202488.1488.1486.3686.3686.36-
Oct 11, 202485.4888.4285.4887.6087.60103
Oct 10, 202489.0489.0487.2088.0088.00-
Oct 9, 202490.9490.9488.8888.8888.88-
Oct 8, 202493.6493.6490.9891.6891.68-
Oct 7, 202496.6096.6094.9495.1295.12-
Oct 4, 202493.0496.0493.0496.0496.04103
Oct 3, 202493.3493.3492.0892.7092.70-
Oct 2, 202493.7693.7692.7492.9292.92-
Oct 1, 202493.9895.3893.9895.3895.38-
Sep 30, 202497.3497.3493.2893.7293.72-
Sep 27, 202496.4098.3296.4097.4697.46-
Sep 26, 202494.3295.0294.2495.0295.02-
Sep 25, 202496.0098.9696.0098.9698.96-
Sep 24, 202498.3098.3096.9097.1697.16-
Sep 23, 202498.5098.5097.5097.6897.68-
Sep 20, 2024103.40103.4099.6499.6499.64-
Sep 19, 202499.84103.7099.76103.70103.70-
Sep 18, 2024100.70100.95100.20100.95100.95-
Sep 17, 2024100.15101.60100.15101.60101.60-
Sep 16, 2024100.40101.15100.40101.10101.10-
Sep 13, 202498.36100.4098.36100.40100.40-
Sep 12, 202498.4098.4097.4297.4297.42-
Sep 11, 202496.9297.9496.9297.5897.58-
Sep 10, 202498.9898.9897.6297.6297.62294
Sep 9, 202497.8497.8897.2497.5897.58-
Sep 6, 2024100.25100.2598.7699.5699.56-
Sep 5, 2024100.30101.85100.30101.85101.85-
Sep 4, 202497.9898.5297.9098.1298.12-
Sep 3, 202496.8098.5696.8098.5698.56-
Sep 2, 202495.6495.6494.7494.7494.74-
Aug 30, 202499.72100.9599.72100.85100.85-
Aug 29, 2024101.90101.9099.74100.35100.35-
Aug 28, 2024106.25106.50105.95105.95105.95-
Aug 27, 2024106.05107.15106.05106.75106.75-
Aug 26, 2024105.30105.30104.90105.25105.25-
Aug 23, 2024104.70105.20104.65105.00105.00-
Aug 22, 2024103.60104.75103.60104.75104.75-
Aug 21, 2024104.20104.95103.95103.95103.95-
Aug 20, 2024106.05106.60104.70104.70104.70-
Aug 19, 2024104.70105.15104.60105.15105.15-
Aug 16, 2024104.55105.45104.45104.55104.55-
Aug 15, 2024103.50104.70102.65104.70104.70-
Aug 14, 2024105.45105.45103.80103.80103.80-
Aug 13, 2024102.45102.45101.40102.05102.05-
Aug 12, 2024103.50103.50101.65102.15102.15-
Aug 9, 2024102.25103.60101.65101.65101.65-
Aug 8, 2024103.20103.2099.38101.15101.15-
Aug 7, 2024101.70105.85101.70105.70105.70-
Aug 6, 2024102.80102.80100.25100.25100.25-
Aug 5, 2024104.00104.00101.40101.40101.40-
Aug 2, 2024113.75113.75110.15111.05111.05-
Aug 1, 2024119.60119.60115.30115.65115.65-
Jul 31, 2024119.10120.15117.55117.55117.55-
Jul 30, 2024106.95108.65106.95108.65108.65-
Jul 29, 2024106.10106.90106.10106.90106.90-
Jul 26, 2024103.00105.10103.00104.05104.05-
Jul 25, 2024101.30102.00100.55101.50101.50-
Jul 24, 2024103.90104.30103.60103.60103.60-
Jul 23, 2024106.05106.50105.60105.90105.90-
Jul 22, 2024104.90107.25104.90106.40106.40-
Jul 19, 2024105.95105.95104.95105.00105.00-
Jul 18, 2024108.70108.70108.20108.20108.20-
Jul 17, 2024111.60112.20102.00102.00102.00-
Jul 16, 2024111.85112.30111.45111.45111.45-
Jul 15, 2024111.50112.55111.45112.55112.55-
Jul 12, 2024111.75111.75110.75111.05111.05-
Jul 11, 2024108.35109.30107.80109.30109.30-
Jul 10, 2024106.90109.05106.90109.05109.05-
Jul 9, 2024108.30108.30106.50106.50106.50-
Jul 8, 2024109.05109.10108.30109.10109.10-
Jul 5, 2024115.10115.10114.85114.85114.85-
Jul 4, 2024101.70101.70101.70101.70101.70-
Jul 3, 2024101.70101.70101.70101.70101.70-
Jul 2, 2024101.70101.70101.70101.70101.70-
Jul 1, 2024101.70101.70101.70101.70101.70-
Jun 28, 2024101.30101.30101.30101.30101.30-
Jun 27, 202498.9898.9898.9898.9898.98-
Jun 26, 202498.9898.9898.9898.9898.98-
Jun 25, 202494.1494.1494.1494.1494.14-
Jun 24, 202494.1494.1494.1494.1494.14-
Jun 21, 202494.1494.1494.1494.1494.14-
Jun 20, 202494.1494.1494.1494.1494.14-
Jun 19, 202494.1494.1494.1494.1494.14-
Jun 18, 202494.1494.1494.1494.1494.14-
Jun 17, 202494.1494.1494.1494.1494.14-
Jun 14, 202498.0498.0498.0498.0498.04-
Jun 13, 202499.6899.6899.6899.6899.68-
Jun 12, 2024100.30100.30100.30100.30100.30-
Jun 11, 2024102.80102.80102.80102.80102.80-
Jun 10, 2024103.25103.25103.25103.25103.25-
Jun 7, 2024103.90103.90103.90103.90103.90-
Jun 6, 2024103.65103.65103.65103.65103.65-
Jun 5, 2024105.20105.20105.20105.20105.20-
Jun 4, 2024106.25106.25106.25106.25106.25-
Jun 3, 2024105.35105.35105.35105.35105.35-
May 31, 2024103.55103.55103.55103.55103.55-
May 30, 2024101.40101.40101.40101.40101.40-
May 29, 2024103.60103.60103.60103.60103.60-
May 28, 2024 3.85 Dividend
May 28, 2024103.60103.60103.60103.60103.60-
May 27, 2024103.60103.60103.60103.6099.75-
May 24, 2024103.60103.60103.60103.6099.75-
May 23, 2024107.15107.15107.15107.15103.17-
May 22, 2024107.35107.35107.35107.35103.36-
May 21, 2024109.25109.25109.25109.25105.19-
May 20, 2024108.10108.10108.10108.10104.08-
May 17, 2024109.15109.15109.15109.15105.09-
May 16, 2024106.90106.90106.90106.90102.93-
May 15, 2024106.90106.90106.90106.90102.93-
May 14, 2024106.50106.50106.50106.50102.54-
May 13, 2024102.40105.80102.40105.80101.8760
May 10, 2024103.15103.15103.15103.1599.32-
May 9, 2024103.15103.15103.15103.1599.32-
May 8, 2024103.15103.15103.15103.1599.32-
May 7, 2024103.15103.15103.15103.1599.32-
May 6, 202496.3699.7896.3699.7896.07206
May 3, 202496.3498.4896.2096.3092.721,095
May 2, 202499.6099.6099.6099.6095.90-
Apr 30, 202489.1689.1689.1689.1685.85-
Apr 29, 202489.3289.3289.3289.3286.00-
Apr 26, 202488.0488.0488.0488.0484.77-
Apr 25, 202490.8690.8690.8690.8687.48-
Apr 24, 202490.8690.8690.8690.8687.48-
Apr 23, 202490.1090.1090.1090.1086.75-
Apr 22, 202488.2088.2088.2088.2084.92-
Apr 19, 202487.2287.2287.2287.2283.98-
Apr 18, 202486.4086.4086.4086.4083.19-
Apr 17, 202487.5087.5087.5087.5084.25-
Apr 16, 202487.5087.5087.5087.5084.25-
Apr 15, 202489.1089.1089.1089.1085.79-
Apr 12, 202491.7491.7491.7491.7488.33-
Apr 11, 202495.5695.5695.5695.5692.01-
Apr 10, 202495.5695.5695.5695.5692.01-
Apr 9, 202493.8493.8493.8493.8490.35-
Apr 8, 202487.8887.8887.8887.8884.61-
Apr 5, 202487.8887.8887.8887.8884.61-
Apr 4, 202488.3888.3888.3888.3885.10-
Apr 3, 202488.7288.7288.7288.7285.42-
Apr 2, 202489.5689.5689.5689.5686.23-
Mar 28, 202489.8089.8089.8089.8086.4630
Mar 27, 202491.4291.4291.4291.4288.02-
Mar 26, 202490.0490.0490.0490.0486.69-
Mar 25, 202490.3490.3490.3490.3486.98-
Mar 22, 202488.7888.7888.7888.7885.48-
Mar 21, 202483.7683.7683.7683.7680.65-
Mar 20, 202483.7683.7683.7683.7680.65-
Mar 19, 202484.7884.7884.7884.7881.63-
Mar 18, 202482.9082.9082.9082.9079.82-
Mar 15, 202482.9082.9082.9082.9079.82-
Mar 14, 202482.9082.9082.9082.9079.82-
Mar 13, 202482.9082.9082.9082.9079.82-
Mar 12, 202482.9082.9082.9082.9079.82-

Related Tickers

2WN.BE Green Landscaping Group AB
5.96
0.00%
 
GQN2.F GDI Integrated Facility Services Inc.
19.90
-1.49%
 
2WN.F Green Landscaping Group AB (publ)
5.75
-3.20%
 
GREEN.ST Green Landscaping Group AB (publ)
65.50
+0.46%
 
GDI.TO GDI Integrated Facility Services Inc.
30.82
-4.35%