Teleperformance SE (RCF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 7 |
| Apr 23, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| Apr 22, 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
| Apr 19, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| Apr 18, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| Apr 17, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| Apr 16, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| Apr 15, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 7 |
| Apr 12, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
| Apr 11, 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
| Apr 10, 2024 | 95.34 | 96.18 | 94.98 | 96.18 | 96.18 | 200 |
| Apr 09, 2024 | 93.14 | 96.08 | 93.14 | 96.08 | 96.08 | 15 |
| Apr 08, 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | 50 |
| Apr 05, 2024 | 87.82 | 87.82 | 87.78 | 87.78 | 87.78 | 150 |
| Apr 04, 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
| Apr 03, 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
| Apr 02, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | 8 |
| Mar 28, 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
| Mar 27, 2024 | 90.76 | 91.96 | 90.76 | 91.96 | 91.96 | 55 |
| Mar 26, 2024 | 90.50 | 90.52 | 90.50 | 90.52 | 90.52 | 360 |
| Mar 25, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| Mar 22, 2024 | 87.92 | 90.60 | 87.92 | 90.60 | 90.60 | 85 |
| Mar 21, 2024 | 86.86 | 88.50 | 86.86 | 88.50 | 88.50 | 300 |
| Mar 20, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Mar 19, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| Mar 18, 2024 | 86.84 | 86.84 | 85.56 | 85.56 | 85.56 | 25 |
| Mar 15, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
| Mar 14, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| Mar 13, 2024 | 84.84 | 84.84 | 83.74 | 84.54 | 84.54 | 60 |
| Mar 12, 2024 | 85.04 | 88.96 | 84.68 | 84.86 | 84.86 | 155 |
| Mar 11, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 1 |
| Mar 08, 2024 | 86.46 | 86.46 | 86.30 | 86.30 | 86.30 | 40 |
| Mar 07, 2024 | 104.45 | 104.45 | 84.54 | 87.58 | 87.58 | 526 |
| Mar 06, 2024 | 112.70 | 115.00 | 111.35 | 113.70 | 113.70 | 175 |
| Mar 05, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 70 |
| Mar 04, 2024 | 110.90 | 110.90 | 110.00 | 110.00 | 110.00 | 80 |
| Mar 01, 2024 | 114.85 | 115.70 | 114.85 | 115.70 | 115.70 | 64 |
| Feb 29, 2024 | 113.10 | 119.10 | 113.05 | 113.10 | 113.10 | 817 |
| Feb 28, 2024 | 133.40 | 133.40 | 97.62 | 115.15 | 115.15 | 733 |
| Feb 27, 2024 | 130.45 | 132.80 | 130.45 | 132.80 | 132.80 | 50 |
| Feb 26, 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| Feb 23, 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| Feb 22, 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| Feb 21, 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| Feb 20, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| Feb 19, 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
| Feb 16, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| Feb 15, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| Feb 14, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Feb 13, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| Feb 12, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| Feb 09, 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
| Feb 08, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 4 |
| Feb 07, 2024 | 144.05 | 144.05 | 141.30 | 141.30 | 141.30 | 37 |
| Feb 06, 2024 | 142.30 | 143.55 | 142.30 | 143.55 | 143.55 | 16 |
| Feb 05, 2024 | 141.35 | 143.05 | 141.35 | 143.05 | 143.05 | 14 |
| Feb 02, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| Feb 01, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| Jan 31, 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| Jan 30, 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| Jan 29, 2024 | 147.75 | 147.75 | 145.55 | 145.55 | 145.55 | 5 |
| Jan 26, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| Jan 25, 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| Jan 24, 2024 | 150.55 | 150.65 | 150.55 | 150.65 | 150.65 | 8 |
| Jan 23, 2024 | 145.10 | 148.00 | 145.10 | 148.00 | 148.00 | 300 |
| Jan 22, 2024 | 144.80 | 144.80 | 142.40 | 142.40 | 142.40 | 17 |
| Jan 19, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| Jan 18, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| Jan 17, 2024 | 130.00 | 131.20 | 130.00 | 131.20 | 131.20 | 55 |
| Jan 16, 2024 | 135.30 | 135.30 | 132.20 | 132.20 | 132.20 | 100 |
| Jan 15, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| Jan 12, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| Jan 11, 2024 | 128.80 | 132.50 | 128.80 | 132.50 | 132.50 | 25 |
| Jan 10, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| Jan 09, 2024 | 132.70 | 132.70 | 126.45 | 126.45 | 126.45 | 60 |
| Jan 08, 2024 | 129.60 | 133.20 | 129.60 | 133.20 | 133.20 | 25 |
| Jan 05, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| Jan 04, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| Jan 03, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| Jan 02, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
| Dec 29, 2023 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| Dec 28, 2023 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| Dec 27, 2023 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| Dec 22, 2023 | 135.60 | 135.60 | 132.90 | 132.90 | 132.90 | 100 |
| Dec 21, 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| Dec 20, 2023 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
| Dec 19, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| Dec 18, 2023 | 121.90 | 125.70 | 121.90 | 125.70 | 125.70 | 100 |
| Dec 15, 2023 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Dec 14, 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| Dec 13, 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 100 |
| Dec 12, 2023 | 117.30 | 120.05 | 117.30 | 119.90 | 119.90 | 394 |
| Dec 11, 2023 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| Dec 08, 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| Dec 07, 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| Dec 06, 2023 | 123.10 | 123.10 | 121.70 | 121.90 | 121.90 | 145 |
| Dec 05, 2023 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| Dec 04, 2023 | 127.80 | 127.80 | 123.90 | 123.90 | 123.90 | 1,500 |
| Dec 01, 2023 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| Nov 30, 2023 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.