UK markets open in 26 minutes

Teleperformance SE (0J6X.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
87.53-3.48 (-3.82%)
At close: 06:08PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202489.6089.5887.3887.5387.53318,603
24 Apr 202490.0091.2289.8491.0191.01211,499
23 Apr 202491.4191.7089.4289.0989.09199,391
22 Apr 202488.1690.6286.9890.3190.3168,949
19 Apr 202487.2088.1086.0887.0587.0562,584
18 Apr 202486.5087.3885.9086.3586.3563,788
17 Apr 202488.5089.3686.2487.8187.8168,813
16 Apr 202487.8189.1686.6889.0389.0368,969
15 Apr 202489.0990.0088.1689.2489.2490,753
12 Apr 202490.9492.3689.3089.7889.78108,746
11 Apr 202491.8192.7489.9489.8789.8779,384
10 Apr 202495.8196.4291.1093.3493.3478,680
09 Apr 202493.6096.4092.9695.3595.35126,752
08 Apr 202491.2293.6890.2492.0892.08168,381
05 Apr 202487.8191.3486.8091.3291.32109,262
04 Apr 202490.0090.1487.3288.8888.88101,520
03 Apr 202489.2090.3088.5889.0589.05128,315
02 Apr 202489.6690.6488.2889.8989.89215,555
28 Mar 202492.0091.7289.8091.0991.0971,498
27 Mar 202491.4992.0089.8891.7491.7462,938
26 Mar 202491.3890.7689.0089.9389.93111,244
25 Mar 202491.4991.4290.1291.0191.0167,526
22 Mar 202489.4991.8088.4090.4090.4087,258
21 Mar 202487.5789.4085.7889.4389.43434,450
20 Mar 202484.0086.3082.7485.6285.6239,594
19 Mar 202485.0385.6883.3283.3883.38113,415
18 Mar 202486.5887.9683.7085.3485.34127,032
15 Mar 202485.6287.6284.7286.3586.35285,434
14 Mar 202484.0087.9683.4687.0187.01195,233
13 Mar 202485.2086.9883.1484.2984.29188,001
12 Mar 202484.3589.3480.9084.6984.69219,895
11 Mar 202486.2186.5280.7683.3483.34483,959
08 Mar 202488.0090.8485.4687.3887.38311,420
07 Mar 2024100.0099.8882.2486.3186.31823,005
06 Mar 2024113.53114.05109.15110.57110.57266,324
05 Mar 2024111.25113.85108.80113.40113.4071,492
04 Mar 2024111.00114.55109.50110.63110.6363,322
01 Mar 2024115.20116.90107.85109.00109.00734,394
29 Feb 2024116.10119.50112.60113.00113.00276,029
28 Feb 2024133.30135.2093.96114.30114.30398,712
27 Feb 2024130.57133.31129.80130.88130.88110,793
26 Feb 2024133.20134.25129.95130.20130.2046,675
23 Feb 2024133.10133.60131.20131.63131.63148,669
22 Feb 2024134.20135.50132.50135.25135.2570,051
21 Feb 2024133.88135.25133.35134.93134.9359,774
20 Feb 2024134.63135.60132.90134.68134.6857,180
19 Feb 2024135.15136.15134.10135.05135.0539,404
16 Feb 2024137.00141.05134.85137.25137.2585,191
15 Feb 2024135.40136.95133.90136.20136.20154,116
14 Feb 2024135.00137.15134.15135.30135.30129,903
13 Feb 2024139.25140.45133.90136.52136.5297,186
12 Feb 2024139.30141.30137.60139.00139.00156,405
09 Feb 2024140.40141.65138.20140.10140.10103,362
08 Feb 2024142.20142.75140.40141.20141.20101,147
07 Feb 2024144.88144.50140.34141.63141.6383,455
06 Feb 2024142.77145.65141.25143.57143.57101,871
05 Feb 2024142.10144.00140.65142.45142.4549,371
02 Feb 2024146.00144.05139.25142.57142.5776,206
01 Feb 2024144.52146.55139.25140.88140.88144,581
31 Jan 2024150.00149.75145.55146.45146.4544,124
30 Jan 2024148.00150.05146.85148.88148.88152,082
29 Jan 2024148.35149.40145.40147.52147.52116,236
26 Jan 2024147.30148.70142.85147.25147.25148,944
25 Jan 2024153.88154.15142.95145.77145.7779,351
24 Jan 2024149.93153.60148.65151.20151.2074,845
23 Jan 2024145.40150.30143.70148.82148.8286,848
22 Jan 2024145.00145.95141.35142.73142.73104,191
19 Jan 2024134.40143.25135.65140.45140.45203,337
18 Jan 2024129.68132.80127.70132.25132.25113,306
17 Jan 2024133.00132.80127.75128.05128.0592,286
16 Jan 2024135.52136.75131.75131.93131.9370,679
15 Jan 2024138.15140.40135.60137.30137.3068,208
12 Jan 2024135.00139.75132.30137.93137.9392,300
11 Jan 2024131.30137.40131.25134.25134.25116,196
10 Jan 2024132.40130.75128.00130.00130.0050,316
09 Jan 2024132.57133.75125.60129.40129.4058,088
08 Jan 2024130.00132.30128.60130.57130.5732,213
05 Jan 2024130.25130.75127.65129.35129.3545,214
04 Jan 2024129.20130.25127.50128.88128.8854,689
03 Jan 2024132.77133.60126.50127.53127.5363,786
02 Jan 2024132.20134.30131.05132.88132.88172,622
29 Dec 2023134.05134.65126.60134.00134.0058,350
28 Dec 2023133.40134.20132.45134.00134.0028,907
27 Dec 2023133.00135.25132.50134.40134.4033,432
22 Dec 2023136.77136.90132.05133.00133.0027,802
21 Dec 2023130.52136.85129.65135.73135.7375,938
20 Dec 2023129.45131.60128.20130.40130.4075,851
19 Dec 2023124.82129.01123.85128.45128.45115,219
18 Dec 2023122.53127.05121.40126.30126.3092,747
15 Dec 2023122.00123.70121.15122.63122.63142,774
14 Dec 2023117.78123.25115.65121.45121.45287,749
13 Dec 2023117.20119.05116.30117.93117.93207,306
12 Dec 2023118.05120.50117.58119.15119.15118,737
11 Dec 2023116.78118.20115.85118.05118.05139,785
08 Dec 2023118.35120.40117.15118.53118.5389,402
07 Dec 2023121.53120.40115.30117.63117.6360,905
06 Dec 2023123.30124.35120.99120.88120.88133,419
05 Dec 2023123.68124.45122.85123.40123.40207,716
04 Dec 2023127.45129.20123.69125.82125.8245,113
01 Dec 2023129.52130.25126.60127.20127.2035,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...