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
2022-12-30 223.30 224.70 220.90 222.70 0.1M
2022-12-29 222.40 224.70 218.50 224.70 0.1M
2022-12-28 220.20 223.70 219.30 222.20 0.1M
2022-12-27 221.00 224.40 220.80 222.00 0.1M
2022-12-23 219.90 221.20 218.40 220.70 0.1M
2022-12-22 219.00 222.00 218.60 219.50 0.2M
2022-12-21 215.40 220.60 215.20 219.80 0.2M
2022-12-20 213.20 215.90 211.70 213.40 0.2M
2022-12-19 213.00 217.40 212.30 214.90 0.2M
2022-12-16 217.50 217.60 211.00 213.60 0.4M
2022-12-15 225.20 225.20 217.90 218.30 0.2M
2022-12-14 224.70 226.50 221.50 226.50 0.2M
2022-12-13 225.20 228.80 218.80 224.90 0.2M
2022-12-12 223.90 224.20 221.00 223.50 0.2M
2022-12-09 221.30 225.30 220.40 224.70 0.2M
2022-12-08 226.60 227.20 219.60 221.70 0.3M
2022-12-07 218.40 226.80 217.60 226.00 0.3M
2022-12-06 221.30 223.10 217.30 219.40 0.3M
2022-12-05 228.20 228.90 220.10 222.30 0.2M
2022-12-02 222.90 235.80 222.90 228.50 0.5M
2022-12-01 217.00 223.70 214.60 221.20 0.3M
2022-11-30 214.80 217.30 212.40 215.40 0.3M
2022-11-29 215.20 216.60 212.10 214.00 0.3M
2022-11-28 214.00 217.80 212.10 215.70 0.3M
2022-11-25 212.20 215.60 208.40 212.10 0.3M
2022-11-24 212.00 216.50 209.80 213.00 0.3M
2022-11-23 215.50 215.80 205.00 209.30 0.4M
2022-11-22 220.00 220.90 211.60 214.50 0.4M
2022-11-21 220.90 223.60 218.60 221.70 0.3M
2022-11-18 216.60 229.30 216.60 224.50 0.5M
2022-11-17 217.30 222.40 215.70 216.60 0.4M
2022-11-16 222.20 225.90 215.10 218.90 0.6M
2022-11-15 210.10 225.00 210.10 223.00 0.8M
2022-11-14 200.00 204.50 190.20 202.70 0.9M
2022-11-11 200.00 201.90 163.15 190.00 2.5M
2022-11-10 249.80 254.10 164.85 175.95 0.9M
2022-11-09 262.40 267.10 260.10 266.20 0.1M
2022-11-08 258.80 264.60 254.60 263.90 0.2M
2022-11-07 272.30 272.90 258.10 258.60 0.3M
2022-11-04 266.60 274.90 257.10 273.00 0.3M
2022-11-03 263.60 266.60 259.40 264.10 0.2M
2022-11-02 267.00 269.60 265.80 268.20 0.1M
2022-11-01 272.20 273.70 264.80 266.10 0.1M
2022-10-31 275.30 275.60 270.00 271.30 0.1M
2022-10-28 271.00 275.40 270.20 273.40 0.1M
2022-10-27 274.60 274.80 270.20 272.60 0.1M
2022-10-26 274.00 276.40 271.10 276.00 0.1M
2022-10-25 267.70 275.80 265.40 274.80 0.2M
2022-10-24 265.20 271.00 264.10 267.20 0.2M
2022-10-21 264.80 265.10 257.10 263.30 0.1M
2022-10-20 262.50 267.60 260.70 265.80 0.1M
2022-10-19 264.50 267.00 262.80 264.10 0.2M
2022-10-18 265.40 268.50 263.70 265.00 0.1M
2022-10-17 258.10 264.80 254.20 263.30 0.1M
2022-10-14 257.40 261.40 254.50 257.00 0.1M
2022-10-13 251.00 254.10 245.60 253.30 0.1M
2022-10-12 252.20 255.60 250.60 252.90 0.1M
2022-10-11 253.00 255.60 249.30 252.90 0.1M
2022-10-10 253.80 257.40 252.50 254.90 0.1M
2022-10-07 264.20 265.00 255.40 255.40 0.1M
2022-10-06 269.00 270.30 265.40 265.90 0.1M
2022-10-05 268.50 271.50 266.10 267.10 0.1M
2022-10-04 261.80 269.70 261.70 269.50 0.2M
2022-10-03 258.70 260.60 251.30 259.80 0.1M
2022-09-30 250.40 261.20 249.80 260.90 0.2M
2022-09-29 256.20 256.40 249.10 249.60 0.2M
2022-09-28 255.70 257.20 251.60 257.00 0.2M
2022-09-27 258.00 261.60 256.70 257.60 0.1M
2022-09-26 258.40 261.70 255.50 256.90 0.2M
2022-09-23 263.00 263.90 253.00 260.00 0.2M
2022-09-22 269.80 274.30 262.00 262.00 0.2M
2022-09-21 267.30 277.00 265.60 276.10 0.2M
2022-09-20 284.30 285.00 268.50 268.50 0.2M
2022-09-19 289.00 289.10 279.70 283.40 0.1M
2022-09-16 285.00 290.60 282.10 290.10 0.3M
2022-09-15 288.90 290.70 286.50 288.80 0.2M
2022-09-14 288.90 291.90 287.10 289.20 0.2M
2022-09-13 295.00 302.20 290.20 290.20 0.2M
2022-09-12 296.20 297.40 291.90 296.80 0.1M
2022-09-09 291.90 298.60 290.90 296.20 0.1M
2022-09-08 289.00 292.40 284.50 291.70 0.1M
2022-09-07 285.00 288.90 284.90 287.90 0.1M
2022-09-06 286.00 288.40 284.60 287.80 0.1M
2022-09-05 284.50 287.70 282.80 286.80 0.1M
2022-09-02 284.30 290.60 284.00 290.60 0.1M
2022-09-01 281.40 283.00 277.80 283.00 0.2M
2022-08-31 288.40 293.40 283.60 284.30 0.3M
2022-08-30 280.80 286.10 279.40 286.10 0.2M
2022-08-29 287.00 287.70 279.20 281.10 0.1M
2022-08-26 300.00 300.20 288.50 289.00 0.1M
2022-08-25 302.60 302.60 297.10 299.60 0.1M
2022-08-24 298.30 302.30 296.70 300.50 0.1M
2022-08-23 302.50 303.60 298.20 299.80 0.1M
2022-08-22 309.00 309.60 303.90 304.80 0.1M
2022-08-19 310.00 314.70 309.90 310.10 0.1M
2022-08-18 307.10 312.90 307.10 312.90 0.1M
2022-08-17 311.00 311.50 305.80 307.90 0.1M
2022-08-16 316.00 316.60 309.10 310.40 0.1M
2022-08-15 315.20 318.00 312.60 316.10 0.1M
2022-08-12 314.00 314.90 310.70 314.80 0.1M
2022-08-11 313.60 315.70 311.60 314.50 0.1M
2022-08-10 309.00 313.70 307.70 312.10 0.1M
2022-08-09 313.00 315.60 307.20 310.30 0.1M
2022-08-08 309.10 318.90 307.70 314.60 0.1M
2022-08-05 328.20 329.70 308.90 308.90 0.2M
2022-08-04 328.00 332.60 327.90 329.50 0.1M
2022-08-03 325.00 330.30 324.20 327.30 0.1M
2022-08-02 329.00 329.90 323.70 327.10 0.1M
2022-08-01 327.00 330.70 325.70 329.80 0.1M
2022-07-29 319.10 326.30 317.10 326.30 0.2M
2022-07-28 328.00 330.20 308.50 317.20 0.2M
2022-07-27 327.00 333.20 324.70 331.10 0.1M
2022-07-26 326.60 328.60 324.30 327.40 0.1M
2022-07-25 329.40 331.50 325.10 325.80 0.1M
2022-07-22 329.60 334.60 328.70 330.10 0.1M
2022-07-21 325.00 333.10 325.00 331.20 0.1M
2022-07-20 324.00 326.60 323.10 323.20 0.1M
2022-07-19 319.70 324.10 316.60 322.60 0.1M
2022-07-18 319.00 322.80 317.50 321.50 0.1M
2022-07-15 316.00 319.40 312.90 317.70 0.1M
2022-07-14 312.20 315.60 310.90 315.30 0.1M
2022-07-13 311.20 314.20 306.70 311.50 0.1M
2022-07-12 311.60 313.90 308.00 310.10 0.1M
2022-07-11 305.00 313.20 304.30 312.50 0.1M
2022-07-08 313.00 314.80 305.80 310.00 0.1M
2022-07-07 313.00 317.00 310.30 313.00 0.1M
2022-07-06 301.40 312.80 300.80 311.80 0.1M
2022-07-05 301.60 302.80 297.00 298.90 0.1M
2022-07-04 298.60 302.80 297.20 300.10 0.1M
2022-07-01 292.00 299.00 291.40 295.90 0.1M
2022-06-30 290.10 293.60 287.20 293.30 0.2M
2022-06-29 291.10 295.30 288.10 293.60 0.1M
2022-06-28 294.10 296.20 292.80 293.10 0.1M
2022-06-27 296.30 297.30 291.10 293.70 0.1M
2022-06-24 281.10 296.60 280.40 294.20 0.1M
2022-06-23 278.60 283.90 277.40 282.70 0.1M
2022-06-22 275.70 281.40 271.50 281.30 0.1M
2022-06-21 279.40 281.70 278.20 278.60 0.1M
2022-06-20 281.20 282.60 276.80 279.40 0.1M
2022-06-17 279.60 283.10 278.70 280.30 0.2M
2022-06-16 282.20 282.90 275.90 279.50 0.1M
2022-06-15 281.10 285.60 279.00 283.10 0.1M
2022-06-14 287.40 291.10 278.60 279.30 0.1M
2022-06-13 290.00 293.10 286.00 287.80 0.2M
2022-06-10 297.40 299.70 295.10 296.10 0.1M
2022-06-09 300.00 301.80 296.90 299.60 0.1M
2022-06-08 303.90 305.20 297.80 300.80 0.1M
2022-06-07 305.80 307.30 303.10 305.60 0.1M
2022-06-06 306.80 311.40 306.80 308.40 0.1M
2022-06-03 309.40 311.00 304.80 306.20 0.1M
2022-06-02 302.80 308.60 301.50 307.60 0.1M
2022-06-01 309.00 309.40 300.60 301.70 0.1M
2022-05-31 315.60 315.80 308.70 308.70 0.1M
2022-05-30 313.00 320.00 311.80 317.10 0.1M
2022-05-27 305.40 312.30 303.50 311.20 0.1M
2022-05-26 298.00 302.60 296.00 302.60 0.1M
2022-05-25 299.60 300.30 295.80 297.10 0.1M
2022-05-24 303.60 305.30 298.00 298.00 0.1M
2022-05-23 309.80 312.10 304.50 306.10 0.1M
2022-05-20 304.60 309.10 304.30 305.90 0.1M
2022-05-19 302.90 303.70 295.80 303.70 0.1M
2022-05-18 311.20 313.10 305.10 305.80 0.1M
2022-05-17 311.40 313.20 307.30 310.80 0.1M
2022-05-16 302.00 314.90 302.00 310.90 0.2M
2022-05-13 309.00 315.30 309.00 314.70 0.1M
2022-05-12 305.00 308.90 299.20 307.80 0.1M
2022-05-11 309.00 311.60 301.70 309.50 0.1M
2022-05-10 307.90 312.70 304.50 307.10 0.1M
2022-05-09 314.00 315.40 304.70 304.70 0.1M
2022-05-06 328.00 328.00 314.00 317.00 0.2M
2022-05-05 333.40 337.70 328.60 328.90 0.1M
2022-05-04 330.00 332.00 328.90 328.90 0.1M
2022-05-03 332.40 335.40 328.70 330.30 0.1M
2022-05-02 340.60 341.20 313.40 331.40 0.1M
2022-04-29 345.00 348.40 342.20 342.70 0.1M
2022-04-28 337.30 344.10 336.20 343.70 0.1M
2022-04-27 341.00 341.20 331.80 334.90 0.1M
2022-04-26 340.80 347.90 339.50 340.00 0.2M
2022-04-25 337.70 342.80 334.50 341.00 0.1M
2022-04-22 340.00 343.80 338.90 340.50 0.1M
2022-04-21 343.80 350.30 340.30 345.00 0.2M
2022-04-20 332.00 344.20 329.80 344.20 0.2M
2022-04-19 335.20 335.20 321.10 325.30 0.1M
2022-04-14 334.00 337.80 331.70 335.10 0.1M
2022-04-13 334.60 335.50 327.60 332.90 0.1M
2022-04-12 336.60 337.80 331.90 334.30 0.2M
2022-04-11 338.00 340.20 334.00 337.80 0.2M
2022-04-08 338.40 342.20 337.30 339.00 0.1M
2022-04-07 334.60 341.10 333.90 336.70 0.1M
2022-04-06 348.20 351.90 329.70 332.90 0.2M
2022-04-05 347.00 353.20 345.90 348.70 0.1M
2022-04-04 346.30 349.40 345.50 347.40 0.1M
2022-04-01 346.80 348.60 344.10 346.30 0.1M
2022-03-31 347.50 350.00 343.60 346.30 0.1M
2022-03-30 350.20 353.00 345.20 345.90 0.1M
2022-03-29 344.60 351.60 344.00 349.80 0.2M
2022-03-28 342.20 345.10 338.90 341.60 0.1M
2022-03-25 344.90 349.10 340.10 342.00 0.1M
2022-03-24 347.20 349.70 341.40 343.10 0.2M
2022-03-23 353.60 357.00 345.60 348.90 0.1M
2022-03-22 351.00 354.20 350.00 353.10 0.1M
2022-03-21 353.30 355.40 350.60 352.40 0.1M
2022-03-18 348.00 355.00 345.30 355.00 0.3M
2022-03-17 343.50 346.70 339.10 346.70 0.2M
2022-03-16 335.10 342.30 333.10 338.80 0.2M
2022-03-15 323.60 329.00 320.30 329.00 0.2M
2022-03-14 316.80 325.40 312.00 324.40 0.1M
2022-03-11 315.00 321.10 307.00 315.60 0.1M
2022-03-10 318.00 320.70 311.40 314.40 0.2M
2022-03-09 307.00 317.70 301.50 317.70 0.2M
2022-03-08 318.80 328.30 296.70 298.90 0.3M
2022-03-07 317.60 327.80 315.20 322.80 0.2M
2022-03-04 330.40 334.20 325.90 325.90 0.2M
2022-03-03 333.20 338.70 332.40 332.40 0.1M
2022-03-02 331.00 337.00 328.40 334.10 0.2M
2022-03-01 334.40 336.10 326.70 332.50 0.2M
2022-02-28 320.80 333.40 320.40 331.90 0.2M
2022-02-25 322.40 331.00 321.00 327.10 0.2M
2022-02-24 311.90 320.10 306.50 320.10 0.3M
2022-02-23 324.10 329.40 322.70 323.70 0.1M
2022-02-22 306.60 326.80 305.40 324.00 0.3M
2022-02-21 332.30 333.60 310.30 313.50 0.2M
2022-02-18 326.60 341.70 323.80 330.40 0.2M
2022-02-17 315.70 319.40 313.50 315.00 0.1M
2022-02-16 320.80 321.90 313.70 316.70 0.1M
2022-02-15 320.00 324.70 319.30 321.00 0.1M
2022-02-14 319.40 320.40 314.30 320.40 0.2M
2022-02-11 324.40 330.00 322.90 326.00 0.1M
2022-02-10 330.00 330.80 322.90 327.70 0.1M
2022-02-09 325.80 332.20 325.70 329.30 0.1M
2022-02-08 324.00 324.50 317.50 322.70 0.1M
2022-02-07 325.30 327.10 321.40 324.10 0.1M
2022-02-04 331.70 333.50 323.80 325.30 0.1M
2022-02-03 339.90 341.10 330.20 330.50 0.1M
2022-02-02 340.00 344.90 339.30 342.20 0.1M
2022-02-01 335.30 340.60 334.80 336.70 0.1M
2022-01-31 330.10 334.00 327.70 333.40 0.1M
2022-01-28 322.60 327.90 319.50 327.60 0.2M
2022-01-27 325.40 328.10 320.80 324.60 0.2M
2022-01-26 325.70 332.60 323.90 330.40 0.2M
2022-01-25 334.20 336.80 325.70 325.70 0.2M
2022-01-24 340.10 340.60 329.70 331.20 0.2M
2022-01-21 345.00 345.30 339.10 342.30 0.2M
2022-01-20 349.30 350.10 345.30 349.10 0.2M
2022-01-19 345.20 352.40 343.00 348.90 0.1M
2022-01-18 357.50 358.10 347.30 348.00 0.2M
2022-01-17 355.00 360.00 351.80 357.80 0.1M
2022-01-14 360.00 360.00 354.00 354.70 0.1M
2022-01-13 369.00 369.50 361.10 361.30 0.1M
2022-01-12 371.60 374.20 366.70 371.20 0.1M
2022-01-11 369.70 371.90 366.20 369.80 0.1M
2022-01-10 380.10 381.30 360.40 363.70 0.1M
2022-01-07 381.80 381.80 375.70 379.40 0.1M
2022-01-06 389.40 389.40 378.00 378.10 0.2M
2022-01-05 393.50 398.00 392.20 394.20 0.1M
2022-01-04 402.00 402.10 393.40 393.40 0.2M
2022-01-03 395.70 400.10 392.50 396.00 0.1M