TFF Group (EPA:TFF)
France
· Delayed Price · Currency is EUR 16.70
-0.10 (-0.60%)
Sep 26, 2025, 5:35 PM CET
TFF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.90 | 16.90 | 16.55 | 16.70 | 16.70 | -0.60% | 3,073 |
| Sep 25, 2025 | 16.80 | 16.95 | 16.70 | 16.80 | 16.80 | 0.60% | 3,450 |
| Sep 24, 2025 | 16.60 | 16.85 | 16.60 | 16.70 | 16.70 | 1.83% | 1,367 |
| Sep 23, 2025 | 16.80 | 16.80 | 16.35 | 16.40 | 16.40 | - | 11,169 |
| Sep 22, 2025 | 16.40 | 16.60 | 16.35 | 16.40 | 16.40 | 0.31% | 8,425 |
| Sep 19, 2025 | 16.75 | 16.80 | 16.35 | 16.35 | 16.35 | -2.97% | 11,290 |
| Sep 18, 2025 | 16.55 | 16.85 | 16.50 | 16.85 | 16.85 | 2.12% | 4,030 |
| Sep 17, 2025 | 16.20 | 16.55 | 16.00 | 16.50 | 16.50 | 2.17% | 4,930 |
| Sep 16, 2025 | 16.75 | 16.75 | 16.15 | 16.15 | 16.15 | -2.12% | 11,042 |
| Sep 15, 2025 | 16.30 | 16.70 | 16.00 | 16.50 | 16.50 | 3.13% | 4,027 |
| Sep 12, 2025 | 16.05 | 16.40 | 15.75 | 16.00 | 16.00 | 1.59% | 8,344 |
| Sep 11, 2025 | 16.35 | 16.35 | 15.75 | 15.75 | 15.75 | -2.48% | 41,150 |
| Sep 10, 2025 | 16.70 | 16.70 | 16.00 | 16.15 | 16.15 | -6.92% | 78,860 |
| Sep 9, 2025 | 17.15 | 17.40 | 17.15 | 17.35 | 17.35 | 1.17% | 1,951 |
| Sep 8, 2025 | 17.20 | 17.40 | 17.00 | 17.15 | 17.15 | 0.88% | 3,690 |
| Sep 5, 2025 | 18.05 | 18.50 | 16.95 | 17.00 | 17.00 | -5.29% | 19,879 |
| Sep 4, 2025 | 17.45 | 18.30 | 17.45 | 17.95 | 17.95 | 3.16% | 8,598 |
| Sep 3, 2025 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | 2.35% | 4,352 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.75 | 17.00 | 17.00 | 0.89% | 4,084 |
| Sep 1, 2025 | 16.95 | 17.20 | 16.80 | 16.85 | 16.85 | -0.30% | 18,528 |
| Aug 29, 2025 | 16.95 | 17.00 | 16.85 | 16.90 | 16.90 | -0.59% | 6,295 |
| Aug 28, 2025 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 1.80% | 15,155 |
| Aug 27, 2025 | 16.50 | 16.90 | 16.50 | 16.70 | 16.70 | 0.91% | 5,808 |
| Aug 26, 2025 | 17.20 | 17.25 | 16.55 | 16.55 | 16.55 | -3.78% | 11,778 |
| Aug 25, 2025 | 16.85 | 17.20 | 16.60 | 17.20 | 17.20 | -0.29% | 20,573 |
| Aug 22, 2025 | 16.50 | 17.25 | 16.45 | 17.25 | 17.25 | 5.83% | 9,131 |
| Aug 21, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 13,348 |
| Aug 20, 2025 | 16.65 | 16.65 | 16.35 | 16.40 | 16.40 | -0.30% | 10,110 |
| Aug 19, 2025 | 16.50 | 16.70 | 16.35 | 16.45 | 16.45 | 0.30% | 22,860 |
| Aug 18, 2025 | 16.90 | 16.90 | 16.25 | 16.40 | 16.40 | -0.61% | 10,825 |
| Aug 15, 2025 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -3.79% | 11,536 |
| Aug 14, 2025 | 17.50 | 17.50 | 17.15 | 17.15 | 17.15 | -2.56% | 8,763 |
| Aug 13, 2025 | 17.60 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 6,991 |
| Aug 12, 2025 | 17.65 | 17.80 | 17.55 | 17.80 | 17.80 | 1.14% | 1,581 |
| Aug 11, 2025 | 17.75 | 17.90 | 17.60 | 17.60 | 17.60 | - | 6,549 |
| Aug 8, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.68% | 6,615 |
| Aug 7, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 2.29% | 10,991 |
| Aug 6, 2025 | 17.80 | 17.85 | 17.45 | 17.50 | 17.50 | -1.69% | 4,545 |
| Aug 5, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 2,764 |
| Aug 4, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 3,115 |
| Aug 1, 2025 | 18.00 | 18.35 | 17.85 | 18.00 | 18.00 | 0.56% | 6,816 |
| Jul 31, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | -2.72% | 4,334 |
| Jul 30, 2025 | 18.30 | 18.60 | 18.15 | 18.40 | 18.40 | 2.22% | 5,269 |
| Jul 29, 2025 | 18.40 | 18.40 | 17.95 | 18.00 | 18.00 | -2.17% | 20,952 |
| Jul 28, 2025 | 18.60 | 18.80 | 18.40 | 18.40 | 18.40 | -0.54% | 7,615 |
| Jul 25, 2025 | 18.45 | 18.70 | 18.45 | 18.50 | 18.50 | - | 3,794 |
| Jul 24, 2025 | 18.80 | 18.80 | 18.45 | 18.50 | 18.50 | -0.54% | 5,429 |
| Jul 23, 2025 | 18.75 | 18.90 | 18.55 | 18.60 | 18.60 | 0.27% | 8,576 |
| Jul 22, 2025 | 18.75 | 18.75 | 18.50 | 18.55 | 18.55 | -1.07% | 2,916 |
| Jul 21, 2025 | 18.30 | 18.90 | 18.20 | 18.75 | 18.75 | 3.02% | 3,622 |