Teleperformance

TEPRF
🏛️ france →
62.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 393.50 394.30 391.50 392.00 0.0M
2021-12-30 393.60 399.10 393.10 395.40 0.1M
2021-12-29 395.00 398.50 392.60 394.40 0.1M
2021-12-28 384.40 390.20 381.60 388.00 0.0M
2021-12-27 382.00 385.50 379.40 384.70 0.0M
2021-12-24 383.00 383.10 380.40 382.50 0.0M
2021-12-23 380.20 384.70 378.70 383.00 0.1M
2021-12-22 374.40 380.10 371.90 380.10 0.1M
2021-12-21 376.70 378.30 371.60 373.00 0.1M
2021-12-20 368.60 374.40 366.60 373.50 0.1M
2021-12-17 378.50 379.50 369.00 373.60 0.2M
2021-12-16 378.00 382.20 376.60 377.80 0.1M
2021-12-15 372.20 374.30 369.50 373.50 0.1M
2021-12-14 380.00 381.20 368.80 369.00 0.1M
2021-12-13 376.00 379.00 374.40 375.80 0.1M
2021-12-10 374.70 378.00 373.70 375.40 0.1M
2021-12-09 374.20 379.70 373.50 377.30 0.1M
2021-12-08 374.00 381.60 370.70 372.10 0.1M
2021-12-07 366.00 377.60 364.90 375.20 0.2M
2021-12-06 358.40 364.90 358.40 361.60 0.1M
2021-12-03 361.60 365.30 356.90 357.20 0.1M
2021-12-02 362.20 363.10 354.70 360.70 0.2M
2021-12-01 366.50 367.30 362.00 363.30 0.2M
2021-11-30 356.60 367.90 354.60 362.70 0.3M
2021-11-29 357.10 361.20 355.70 357.40 0.1M
2021-11-26 348.90 362.20 347.00 357.00 0.2M
2021-11-25 352.60 358.70 352.50 354.60 0.1M
2021-11-24 348.40 352.40 347.80 351.70 0.1M
2021-11-23 358.10 358.10 346.70 347.60 0.1M
2021-11-22 365.70 366.70 359.80 359.80 0.1M
2021-11-19 357.10 368.40 354.90 365.00 0.2M
2021-11-18 358.50 359.50 357.10 357.10 0.1M
2021-11-17 355.90 359.50 355.10 358.20 0.1M
2021-11-16 357.50 359.00 354.60 356.70 0.1M
2021-11-15 361.00 361.80 355.80 357.10 0.1M
2021-11-12 357.90 361.40 354.90 361.40 0.1M
2021-11-11 357.20 359.20 355.30 357.20 0.1M
2021-11-10 357.00 359.30 352.40 357.40 0.1M
2021-11-09 351.60 359.80 350.50 357.60 0.1M
2021-11-08 346.00 352.20 345.50 351.10 0.1M
2021-11-05 365.10 368.90 345.80 346.10 0.2M
2021-11-04 357.00 366.10 349.10 364.30 0.3M
2021-11-03 371.60 374.70 367.30 369.90 0.1M
2021-11-02 361.50 373.70 361.00 371.60 0.2M
2021-11-01 362.70 365.40 361.80 362.10 0.1M
2021-10-29 358.00 361.40 357.50 361.10 0.2M
2021-10-28 358.10 360.90 355.80 360.70 0.1M
2021-10-27 359.30 360.40 357.60 357.60 0.1M
2021-10-26 357.80 359.80 356.80 359.00 0.1M
2021-10-25 361.00 361.20 354.50 357.10 0.1M
2021-10-22 358.20 363.10 356.60 360.50 0.1M
2021-10-21 352.80 358.20 351.60 357.00 0.1M
2021-10-20 353.80 355.40 352.10 353.70 0.1M
2021-10-19 353.60 355.10 350.10 354.60 0.1M
2021-10-18 352.60 352.60 348.90 351.20 0.1M
2021-10-15 353.00 354.00 350.70 353.70 0.1M
2021-10-14 346.20 354.00 344.30 351.40 0.2M
2021-10-13 335.00 345.70 333.90 343.20 0.1M
2021-10-12 333.40 337.60 331.60 335.70 0.1M
2021-10-11 338.60 338.80 331.70 336.20 0.1M
2021-10-08 343.00 343.00 337.80 338.80 0.1M
2021-10-07 340.60 343.70 336.30 342.10 0.2M
2021-10-06 337.90 338.40 332.30 337.10 0.1M
2021-10-05 337.00 342.10 336.20 340.40 0.2M
2021-10-04 337.40 342.20 334.50 335.60 0.1M
2021-10-01 337.40 341.10 335.00 338.40 0.1M
2021-09-30 348.20 348.20 340.10 340.10 0.2M
2021-09-29 348.50 357.00 344.50 345.40 0.1M
2021-09-28 356.60 356.60 345.30 347.80 0.2M
2021-09-27 373.20 373.20 357.30 357.30 0.2M
2021-09-24 375.00 375.70 369.90 371.60 0.1M
2021-09-23 375.60 379.00 375.20 375.70 0.1M
2021-09-22 373.00 375.90 369.40 373.60 0.1M
2021-09-21 366.60 376.50 366.60 375.60 0.1M
2021-09-20 365.50 367.10 360.80 364.80 0.1M
2021-09-17 375.40 375.80 367.50 368.40 0.2M
2021-09-16 372.70 374.60 371.00 373.00 0.1M
2021-09-15 375.80 376.10 370.10 370.70 0.1M
2021-09-14 373.60 376.10 372.70 376.10 0.1M
2021-09-13 377.60 379.20 373.60 373.60 0.1M
2021-09-10 381.30 381.90 376.80 377.40 0.1M
2021-09-09 380.00 382.20 377.60 379.90 0.1M
2021-09-08 384.20 385.60 381.30 382.70 0.1M
2021-09-07 380.20 386.10 379.10 384.90 0.1M
2021-09-06 377.00 380.90 376.50 380.90 0.1M
2021-09-03 376.80 378.00 373.70 377.10 0.1M
2021-09-02 376.00 379.00 375.50 376.60 0.1M
2021-09-01 377.70 377.90 374.00 375.90 0.1M
2021-08-31 376.00 377.90 373.40 374.40 0.1M
2021-08-30 373.40 376.50 372.90 375.60 0.1M
2021-08-27 371.00 373.30 368.20 373.30 0.1M
2021-08-26 368.20 374.20 368.20 371.00 0.1M
2021-08-25 369.80 371.70 368.10 368.60 0.0M
2021-08-24 371.60 372.50 367.50 369.00 0.1M
2021-08-23 369.90 371.20 366.90 369.60 0.1M
2021-08-20 364.90 368.50 362.60 366.60 0.1M
2021-08-19 366.80 366.80 358.70 365.60 0.1M
2021-08-18 364.40 368.30 364.00 366.30 0.1M
2021-08-17 361.60 364.50 360.50 364.40 0.1M
2021-08-16 361.10 363.00 360.00 362.60 0.1M
2021-08-13 360.60 363.40 360.50 362.10 0.1M
2021-08-12 358.90 361.70 357.30 360.70 0.1M
2021-08-11 358.30 359.50 357.10 359.10 0.1M
2021-08-10 359.20 361.60 358.50 358.50 0.1M
2021-08-09 359.90 361.20 358.20 359.10 0.1M
2021-08-06 361.80 362.80 358.90 359.10 0.1M
2021-08-05 363.60 366.70 362.00 362.00 0.1M
2021-08-04 358.60 365.20 357.40 361.40 0.1M
2021-08-03 357.00 360.50 355.30 357.00 0.1M
2021-08-02 356.80 358.30 353.80 357.30 0.1M
2021-07-30 359.00 359.70 354.60 355.60 0.1M
2021-07-29 359.40 366.70 355.80 358.40 0.1M
2021-07-28 356.20 356.20 351.70 353.80 0.1M
2021-07-27 355.40 358.90 354.70 355.60 0.1M
2021-07-26 360.20 361.20 356.00 356.70 0.1M
2021-07-23 358.80 361.90 356.20 360.60 0.1M
2021-07-22 350.20 358.20 350.20 357.60 0.1M
2021-07-21 349.50 355.00 348.30 348.60 0.1M
2021-07-20 348.30 349.90 346.10 348.40 0.1M
2021-07-19 352.20 353.30 345.70 348.40 0.1M
2021-07-16 354.20 355.40 350.50 353.30 0.1M
2021-07-15 353.70 356.70 351.90 353.10 0.1M
2021-07-14 355.40 355.80 350.20 353.40 0.1M
2021-07-13 351.90 355.10 350.60 355.10 0.1M
2021-07-12 348.00 354.00 347.00 353.00 0.1M
2021-07-09 346.20 349.20 344.70 348.00 0.1M
2021-07-08 349.30 351.50 344.50 346.50 0.1M
2021-07-07 347.90 352.50 347.40 350.90 0.1M
2021-07-06 343.80 347.70 343.10 347.10 0.1M
2021-07-05 346.20 346.80 343.80 344.80 0.1M
2021-07-02 342.60 347.00 342.10 346.70 0.1M
2021-07-01 343.80 345.10 337.80 342.30 0.1M
2021-06-30 347.80 348.20 340.70 342.30 0.1M
2021-06-29 344.00 347.60 343.30 346.10 0.1M
2021-06-28 347.30 348.60 345.00 345.00 0.1M
2021-06-25 344.40 347.90 343.10 346.60 0.1M
2021-06-24 340.80 344.10 340.40 342.80 0.1M
2021-06-23 333.00 341.70 332.30 339.90 0.2M
2021-06-22 328.20 331.30 326.00 331.30 0.1M
2021-06-21 324.60 329.60 322.60 328.40 0.1M
2021-06-18 323.00 327.40 322.70 325.40 0.2M
2021-06-17 320.30 322.30 317.40 322.30 0.1M
2021-06-16 321.60 322.30 319.90 320.90 0.1M
2021-06-15 322.80 323.10 321.00 321.70 0.1M
2021-06-14 320.60 322.00 319.70 321.00 0.1M
2021-06-11 313.20 320.70 313.20 318.80 0.2M
2021-06-10 314.80 315.10 311.10 312.70 0.1M
2021-06-09 315.20 315.70 314.00 314.50 0.1M
2021-06-08 313.60 317.70 313.40 314.70 0.1M
2021-06-07 312.50 315.80 312.50 313.90 0.1M
2021-06-04 311.00 312.80 310.00 312.50 0.1M
2021-06-03 312.40 313.10 309.60 310.80 0.1M
2021-06-02 314.90 316.40 312.20 312.70 0.1M
2021-06-01 315.10 318.50 315.10 315.60 0.1M
2021-05-31 315.00 317.40 314.60 314.60 0.1M
2021-05-28 314.40 317.40 313.60 314.50 0.1M
2021-05-27 318.70 318.70 314.70 314.70 0.1M
2021-05-26 320.00 320.90 318.30 318.70 0.1M
2021-05-25 316.00 319.60 315.80 319.50 0.1M
2021-05-24 316.80 317.90 315.80 315.80 0.0M
2021-05-21 318.20 319.50 316.10 316.10 0.1M
2021-05-20 310.80 318.20 310.70 317.30 0.1M
2021-05-19 311.80 311.80 306.60 308.90 0.1M
2021-05-18 314.10 315.90 313.00 313.70 0.1M
2021-05-17 314.00 317.50 312.80 312.90 0.1M
2021-05-14 313.20 314.00 310.60 313.50 0.1M
2021-05-13 309.40 311.50 306.30 311.20 0.1M
2021-05-12 313.30 314.20 308.80 309.30 0.1M
2021-05-11 316.70 316.80 308.30 312.90 0.2M
2021-05-10 322.80 322.80 317.60 317.80 0.1M
2021-05-07 319.20 323.70 319.10 322.70 0.1M
2021-05-06 321.80 322.40 317.80 318.90 0.1M
2021-05-05 318.60 324.70 318.60 321.80 0.1M
2021-05-04 323.50 323.90 317.70 318.40 0.1M
2021-05-03 321.60 325.70 320.20 323.70 0.1M
2021-04-30 322.20 322.40 318.70 321.10 0.1M
2021-04-29 322.30 324.60 320.40 322.20 0.1M
2021-04-28 325.00 325.80 322.40 322.50 0.1M
2021-04-27 323.40 325.50 321.80 325.10 0.1M
2021-04-26 330.70 331.10 325.90 325.90 0.1M
2021-04-23 329.60 332.10 329.10 329.90 0.1M
2021-04-22 329.10 332.40 326.60 329.60 0.1M
2021-04-21 331.00 332.10 327.20 328.90 0.1M
2021-04-20 331.50 333.30 329.80 332.30 0.1M
2021-04-19 332.80 335.10 330.50 330.50 0.1M
2021-04-16 327.70 333.10 327.30 332.00 0.1M
2021-04-15 327.00 329.60 326.60 326.80 0.1M
2021-04-14 334.10 335.00 327.10 327.10 0.1M
2021-04-13 327.10 334.30 327.10 331.80 0.2M
2021-04-12 324.70 333.80 324.30 325.20 0.2M
2021-04-09 320.90 322.90 319.50 320.30 0.1M
2021-04-08 315.40 321.70 315.40 320.10 0.1M
2021-04-07 314.20 314.80 311.70 313.70 0.1M
2021-04-06 316.40 317.40 311.80 314.50 0.1M
2021-04-01 311.30 314.70 311.00 313.20 0.1M
2021-03-31 309.90 314.20 309.50 310.80 0.1M
2021-03-30 311.30 312.10 308.60 309.00 0.1M
2021-03-29 311.50 315.20 310.60 311.10 0.1M
2021-03-26 310.00 311.10 308.00 310.50 0.1M
2021-03-25 304.00 309.50 303.80 308.80 0.1M
2021-03-24 305.70 308.30 303.60 304.30 0.1M
2021-03-23 303.80 307.60 301.30 305.90 0.1M
2021-03-22 300.90 304.30 299.10 304.20 0.1M
2021-03-19 299.60 303.50 299.40 300.90 0.3M
2021-03-18 304.00 304.10 298.50 299.40 0.1M
2021-03-17 306.60 308.70 302.30 303.70 0.1M
2021-03-16 303.60 308.00 303.20 306.00 0.1M
2021-03-15 300.70 304.10 300.40 302.10 0.1M
2021-03-12 305.00 306.50 300.60 300.60 0.1M
2021-03-11 303.20 308.00 302.80 305.40 0.1M
2021-03-10 300.60 304.60 298.50 302.80 0.1M
2021-03-09 297.50 304.10 295.40 300.60 0.2M
2021-03-08 299.60 299.60 294.20 297.90 0.1M
2021-03-05 300.60 300.60 296.70 298.30 0.1M
2021-03-04 302.30 302.90 298.60 301.70 0.1M
2021-03-03 299.10 304.90 297.70 303.60 0.2M
2021-03-02 294.40 302.60 293.30 297.90 0.2M
2021-03-01 296.40 298.00 291.10 294.30 0.2M
2021-02-26 281.70 294.10 279.60 293.10 0.3M
2021-02-25 275.30 277.40 272.40 274.10 0.1M
2021-02-24 275.60 278.30 272.80 274.00 0.1M
2021-02-23 278.60 280.70 270.20 276.20 0.2M
2021-02-22 284.80 284.80 278.50 278.50 0.1M
2021-02-19 285.90 288.00 283.60 286.10 0.1M
2021-02-18 286.60 288.10 283.80 285.00 0.1M
2021-02-17 289.30 289.60 284.90 286.50 0.1M
2021-02-16 293.50 296.00 289.40 290.70 0.1M
2021-02-15 295.80 297.00 292.70 293.00 0.1M
2021-02-12 289.90 295.40 289.50 295.00 0.1M
2021-02-11 286.50 291.90 286.00 290.40 0.1M
2021-02-10 287.00 287.90 284.60 286.30 0.1M
2021-02-09 282.60 287.20 280.80 286.80 0.1M
2021-02-08 285.70 286.60 281.90 281.90 0.2M
2021-02-05 283.70 286.20 282.00 284.00 0.1M
2021-02-04 284.00 286.60 280.60 283.80 0.1M
2021-02-03 289.80 289.90 282.40 284.50 0.1M
2021-02-02 281.60 288.80 280.20 288.40 0.2M
2021-02-01 272.60 280.50 272.00 279.60 0.1M
2021-01-29 270.00 273.90 267.40 270.20 0.1M
2021-01-28 274.80 274.80 266.50 273.50 0.2M
2021-01-27 284.40 285.40 272.00 276.40 0.2M
2021-01-26 285.80 288.40 283.70 283.70 0.1M
2021-01-25 292.00 293.10 285.60 286.60 0.1M
2021-01-22 290.60 291.40 288.30 289.80 0.1M
2021-01-21 290.10 292.90 288.30 291.40 0.1M
2021-01-20 286.60 289.80 285.40 288.20 0.1M
2021-01-19 287.40 287.90 284.50 285.60 0.1M
2021-01-18 282.70 286.60 282.60 286.20 0.1M
2021-01-15 283.40 285.00 279.80 282.80 0.1M
2021-01-14 283.20 285.70 280.60 283.80 0.1M
2021-01-13 273.00 284.30 272.70 281.50 0.2M
2021-01-12 270.00 273.70 269.10 273.00 0.2M
2021-01-11 270.40 274.30 268.00 270.10 0.2M
2021-01-08 268.10 271.40 264.80 270.40 0.1M
2021-01-07 270.20 274.60 267.20 267.60 0.2M
2021-01-06 273.60 274.10 263.40 263.60 0.3M
2021-01-05 279.00 280.60 272.90 274.10 0.1M
2021-01-04 273.50 282.30 273.50 280.40 0.1M