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
2025-09-26 61.80 62.62 60.70 62.32 0.5M
2025-09-25 64.00 64.84 63.40 63.96 0.3M
2025-09-24 64.34 64.64 63.48 63.96 0.2M
2025-09-23 63.74 66.16 63.42 64.66 0.5M
2025-09-22 65.32 65.32 62.74 62.76 0.4M
2025-09-19 64.92 66.02 63.96 65.50 1.2M
2025-09-18 64.22 65.00 63.64 64.88 0.3M
2025-09-17 63.70 64.52 62.48 64.24 0.4M
2025-09-16 62.84 63.44 61.86 63.16 0.4M
2025-09-15 63.00 63.90 62.50 62.98 0.2M
2025-09-12 63.28 63.80 62.60 63.06 0.4M
2025-09-11 63.26 63.90 62.60 63.62 0.2M
2025-09-10 64.80 64.90 62.82 63.12 0.4M
2025-09-09 65.30 65.86 64.52 64.70 0.2M
2025-09-08 65.66 65.94 64.42 65.30 0.3M
2025-09-05 67.34 67.38 65.54 65.78 0.2M
2025-09-04 63.90 66.28 63.82 66.00 0.3M
2025-09-03 64.82 65.28 63.80 64.02 0.2M
2025-09-02 67.16 67.18 64.54 64.80 0.3M
2025-09-01 65.76 67.42 65.58 67.18 0.2M
2025-08-29 66.90 67.18 65.42 65.92 0.4M
2025-08-28 69.12 69.82 66.78 67.28 0.3M
2025-08-27 69.44 69.90 68.84 68.88 0.2M
2025-08-26 70.70 70.92 68.82 68.90 0.5M
2025-08-25 72.14 72.64 72.14 72.26 0.3M
2025-08-22 72.46 73.76 72.14 72.24 0.3M
2025-08-21 72.80 73.52 72.36 72.44 0.2M
2025-08-20 72.80 73.64 72.18 73.30 0.2M
2025-08-19 72.60 74.18 72.60 73.40 0.2M
2025-08-18 72.78 73.10 72.02 72.60 0.3M
2025-08-15 70.02 72.74 70.00 72.48 0.3M
2025-08-14 68.80 70.20 68.80 69.68 0.2M
2025-08-13 69.30 70.00 68.64 69.18 0.3M
2025-08-12 69.16 69.98 68.80 69.38 0.2M
2025-08-11 69.90 70.30 67.64 68.98 0.3M
2025-08-08 71.48 71.56 69.30 70.32 0.3M
2025-08-07 68.38 70.62 67.14 70.46 0.4M
2025-08-06 68.54 69.24 67.34 68.00 0.3M
2025-08-05 65.34 69.10 65.02 68.40 0.5M
2025-08-04 68.80 69.26 65.20 65.44 0.7M
2025-08-01 75.58 75.66 68.02 68.02 1.6M
2025-07-31 85.72 86.42 84.84 85.72 0.2M
2025-07-30 87.94 87.98 84.90 85.58 0.3M
2025-07-29 88.42 89.18 87.66 87.98 0.2M
2025-07-28 89.70 90.68 88.02 88.22 0.2M
2025-07-25 87.44 90.22 86.92 89.42 0.2M
2025-07-24 89.30 89.48 87.88 87.92 0.3M
2025-07-23 86.10 88.38 85.80 88.12 0.2M
2025-07-22 84.60 85.42 83.94 84.92 0.2M
2025-07-21 86.44 86.84 84.62 84.62 0.2M
2025-07-18 86.56 87.22 86.02 86.22 0.2M
2025-07-17 86.60 86.96 85.08 86.48 0.2M
2025-07-16 85.44 86.78 85.14 85.56 0.3M
2025-07-15 85.54 87.32 85.50 86.08 0.2M
2025-07-14 85.40 86.06 84.72 84.72 0.2M
2025-07-11 89.00 89.08 86.54 86.72 0.2M
2025-07-10 89.44 90.72 88.70 89.32 0.2M
2025-07-09 89.50 89.84 88.06 88.76 0.3M
2025-07-08 85.22 88.04 84.78 87.58 0.4M
2025-07-07 83.58 84.56 83.40 84.56 0.2M
2025-07-04 83.80 84.94 83.20 83.68 0.2M
2025-07-03 85.20 87.18 84.90 85.80 0.3M
2025-07-02 83.58 85.92 83.12 85.06 0.3M
2025-07-01 81.80 83.20 81.62 83.20 0.3M
2025-06-30 82.14 82.76 81.40 82.32 0.3M
2025-06-27 80.58 82.00 80.00 81.86 0.3M
2025-06-26 78.84 80.34 78.78 80.16 0.3M
2025-06-25 79.38 80.14 78.50 78.50 0.3M
2025-06-24 77.36 79.34 76.80 79.26 0.4M
2025-06-23 75.38 76.60 73.50 76.12 0.5M
2025-06-20 78.52 78.70 75.14 75.36 1.1M
2025-06-19 81.98 84.58 78.54 78.54 0.7M
2025-06-18 95.00 96.10 80.42 81.86 1.1M
2025-06-17 92.20 94.86 92.00 94.76 0.3M
2025-06-16 90.92 93.08 90.80 92.50 0.1M
2025-06-13 91.00 91.08 89.48 90.74 0.2M
2025-06-12 94.00 94.16 92.76 92.86 0.3M
2025-06-11 95.00 96.18 94.38 94.84 0.2M
2025-06-10 93.86 95.04 93.38 94.94 0.2M
2025-06-09 91.40 94.76 91.40 93.68 0.2M
2025-06-06 90.80 92.24 90.50 91.20 0.2M
2025-06-05 89.60 90.56 89.20 90.56 0.3M
2025-06-04 86.50 89.56 86.18 88.72 0.3M
2025-06-03 88.20 88.28 85.12 85.86 0.3M
2025-06-02 88.60 89.00 87.30 88.74 0.2M
2025-05-30 88.66 89.68 87.98 89.04 0.4M
2025-05-29 91.16 91.32 88.32 88.90 0.2M
2025-05-28 89.64 90.50 88.42 89.84 0.2M
2025-05-27 90.00 90.96 88.52 89.62 0.2M
2025-05-26 88.82 90.40 88.40 90.30 0.2M
2025-05-23 93.32 94.66 90.42 91.50 0.3M
2025-05-22 94.18 95.10 92.92 93.30 0.2M
2025-05-21 95.50 95.52 93.48 94.32 0.2M
2025-05-20 94.84 96.38 94.20 95.68 0.1M
2025-05-19 95.10 95.20 93.66 94.56 0.1M
2025-05-16 95.92 96.20 94.08 95.12 0.2M
2025-05-15 95.56 96.90 95.22 95.92 0.2M
2025-05-14 99.20 99.30 96.80 96.94 0.1M
2025-05-13 96.88 100.30 96.68 98.76 0.3M
2025-05-12 94.80 97.80 94.80 97.18 0.2M
2025-05-09 92.10 93.90 92.08 93.38 0.1M
2025-05-08 89.82 93.70 89.60 91.96 0.3M
2025-05-07 91.28 91.52 89.68 89.68 0.2M
2025-05-06 88.58 91.32 88.08 91.00 0.4M
2025-05-05 88.28 88.98 85.70 87.72 0.4M
2025-05-02 98.00 98.50 89.00 89.44 0.6M
2025-04-30 94.80 97.20 94.74 96.46 0.3M
2025-04-29 95.00 96.38 93.74 94.10 0.2M
2025-04-28 92.20 94.46 91.80 94.30 0.2M
2025-04-25 91.40 92.18 90.86 92.14 0.1M
2025-04-24 89.70 91.46 88.70 91.28 0.2M
2025-04-23 89.90 91.60 89.20 90.76 0.2M
2025-04-22 89.20 89.36 88.16 89.00 0.1M
2025-04-17 90.98 91.20 88.86 89.00 0.2M
2025-04-16 91.30 91.64 90.44 90.76 0.2M
2025-04-15 89.86 91.62 89.86 91.62 0.2M
2025-04-14 88.80 89.90 87.76 89.74 0.1M
2025-04-11 87.22 88.00 85.28 86.50 0.2M
2025-04-10 90.94 91.04 86.38 86.38 0.2M
2025-04-09 83.82 85.28 82.08 83.04 0.3M
2025-04-08 85.80 87.00 84.02 85.32 0.3M
2025-04-07 79.38 87.64 77.00 83.70 0.5M
2025-04-04 87.24 87.40 82.72 86.14 0.5M
2025-04-03 86.50 90.06 85.18 88.56 0.3M
2025-04-02 92.40 93.06 90.18 90.30 0.2M
2025-04-01 93.40 93.50 92.30 92.84 0.2M
2025-03-31 94.64 94.64 90.92 92.48 0.4M
2025-03-28 98.50 100.95 96.30 96.30 0.3M
2025-03-27 94.40 98.90 93.94 98.46 0.4M
2025-03-26 94.66 94.82 92.64 94.06 0.2M
2025-03-25 92.46 94.02 92.10 93.88 0.2M
2025-03-24 93.02 93.34 91.80 92.46 0.2M
2025-03-21 92.74 93.26 90.92 91.60 0.5M
2025-03-20 96.48 97.30 93.52 93.80 0.3M
2025-03-19 95.96 97.82 95.76 96.20 0.2M
2025-03-18 96.64 98.10 95.88 96.14 0.3M
2025-03-17 96.60 97.68 96.00 96.00 0.2M
2025-03-14 97.12 98.64 95.80 95.90 0.3M
2025-03-13 95.00 98.78 94.40 97.74 0.2M
2025-03-12 100.50 100.85 95.82 96.14 0.3M
2025-03-11 101.80 103.40 98.34 99.34 0.3M
2025-03-10 103.20 103.60 100.70 101.40 0.3M
2025-03-07 106.80 106.80 100.25 102.60 0.5M
2025-03-06 102.05 107.80 101.90 107.70 0.4M
2025-03-05 98.00 101.15 97.78 100.25 0.3M
2025-03-04 97.40 98.10 94.96 95.12 0.3M
2025-03-03 92.60 98.56 92.00 97.88 0.4M
2025-02-28 91.30 94.48 84.50 92.66 1.1M
2025-02-27 102.50 102.85 100.20 100.20 0.3M
2025-02-26 101.40 104.35 101.00 104.20 0.3M
2025-02-25 101.10 101.85 100.55 101.00 0.2M
2025-02-24 101.80 102.70 99.58 101.35 0.2M
2025-02-21 98.52 100.95 98.50 100.95 0.2M
2025-02-20 98.50 100.15 97.88 98.20 0.1M
2025-02-19 101.45 102.00 98.20 98.20 0.2M
2025-02-18 100.70 101.80 98.92 101.15 0.2M
2025-02-17 101.90 101.90 100.55 100.80 0.1M
2025-02-14 100.45 103.50 100.15 102.50 0.2M
2025-02-13 99.40 100.40 98.76 100.00 0.2M
2025-02-12 96.34 100.25 96.34 98.84 0.5M
2025-02-11 94.24 96.34 94.24 96.34 0.2M
2025-02-10 93.80 95.32 93.28 94.74 0.2M
2025-02-07 92.70 93.74 92.26 93.26 0.2M
2025-02-06 91.04 94.44 91.04 92.80 0.2M
2025-02-05 91.80 92.40 90.16 90.96 0.1M
2025-02-04 88.92 91.28 88.44 91.26 0.3M
2025-02-03 88.50 89.32 86.32 88.92 0.2M
2025-01-31 92.12 92.38 90.44 90.64 0.2M
2025-01-30 91.10 92.96 91.04 91.76 0.1M
2025-01-29 93.80 93.92 90.56 90.90 0.2M
2025-01-28 89.02 93.40 88.92 92.66 0.3M
2025-01-27 87.20 90.16 85.36 89.32 0.3M
2025-01-24 86.60 88.94 86.26 87.54 0.2M
2025-01-23 86.54 87.28 85.62 85.80 0.2M
2025-01-22 87.80 88.14 86.24 86.72 0.2M
2025-01-21 86.26 88.10 85.80 87.48 0.2M
2025-01-20 86.58 87.82 85.76 87.08 0.1M
2025-01-17 84.80 86.82 84.80 86.40 0.3M
2025-01-16 84.64 84.80 80.82 84.00 0.4M
2025-01-15 84.16 85.92 83.80 84.72 0.2M
2025-01-14 84.20 85.26 83.18 83.68 0.3M
2025-01-13 82.94 83.84 81.10 82.20 0.2M
2025-01-10 85.10 85.60 83.18 83.18 0.2M
2025-01-09 83.00 86.88 83.00 85.24 0.3M
2025-01-08 83.96 84.18 79.82 82.78 0.3M
2025-01-07 85.00 85.76 83.98 84.14 0.2M
2025-01-06 83.50 86.86 83.46 85.24 0.3M
2025-01-03 82.90 83.06 81.82 82.78 0.1M
2025-01-02 83.18 84.08 82.42 82.90 0.1M