TF1 SA (EPA:TFI)
France
· Delayed Price · Currency is EUR 8.64
+0.17 (1.95%)
Sep 26, 2025, 5:35 PM CET
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.49 | 8.66 | 8.49 | 8.64 | 8.64 | 1.89% | 98,060 |
| Sep 25, 2025 | 8.45 | 8.53 | 8.39 | 8.48 | 8.48 | 0.36% | 146,053 |
| Sep 24, 2025 | 8.61 | 8.61 | 8.44 | 8.45 | 8.45 | -1.63% | 174,670 |
| Sep 23, 2025 | 8.67 | 8.75 | 8.59 | 8.59 | 8.59 | -1.15% | 95,239 |
| Sep 22, 2025 | 8.57 | 8.75 | 8.53 | 8.69 | 8.69 | 1.40% | 109,397 |
| Sep 19, 2025 | 8.65 | 8.69 | 8.55 | 8.57 | 8.57 | -0.81% | 379,468 |
| Sep 18, 2025 | 8.79 | 8.81 | 8.62 | 8.64 | 8.64 | -1.48% | 93,881 |
| Sep 17, 2025 | 8.90 | 8.91 | 8.74 | 8.77 | 8.77 | -1.24% | 141,674 |
| Sep 16, 2025 | 8.91 | 8.94 | 8.84 | 8.88 | 8.88 | -0.22% | 114,878 |
| Sep 15, 2025 | 8.77 | 8.91 | 8.77 | 8.90 | 8.90 | 1.95% | 132,989 |
| Sep 12, 2025 | 8.80 | 8.84 | 8.62 | 8.73 | 8.73 | -0.57% | 138,593 |
| Sep 11, 2025 | 8.88 | 8.93 | 8.78 | 8.78 | 8.78 | -1.57% | 196,106 |
| Sep 10, 2025 | 8.92 | 9.03 | 8.90 | 8.92 | 8.92 | 0.45% | 290,296 |
| Sep 9, 2025 | 8.66 | 8.98 | 8.62 | 8.88 | 8.88 | 3.38% | 347,616 |
| Sep 8, 2025 | 8.56 | 8.59 | 8.48 | 8.59 | 8.59 | 0.47% | 206,373 |
| Sep 5, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -0.81% | 156,105 |
| Sep 4, 2025 | 8.39 | 8.63 | 8.39 | 8.62 | 8.62 | 2.74% | 215,147 |
| Sep 3, 2025 | 8.40 | 8.46 | 8.38 | 8.39 | 8.39 | -0.12% | 157,833 |
| Sep 2, 2025 | 8.46 | 8.47 | 8.35 | 8.40 | 8.40 | -0.59% | 151,371 |
| Sep 1, 2025 | 8.46 | 8.46 | 8.37 | 8.45 | 8.45 | 0.12% | 116,838 |
| Aug 29, 2025 | 8.50 | 8.52 | 8.44 | 8.44 | 8.44 | -0.71% | 125,370 |
| Aug 28, 2025 | 8.36 | 8.52 | 8.36 | 8.50 | 8.50 | 2.04% | 109,761 |
| Aug 27, 2025 | 8.35 | 8.40 | 8.31 | 8.33 | 8.33 | -0.36% | 91,399 |
| Aug 26, 2025 | 8.37 | 8.40 | 8.25 | 8.36 | 8.36 | -2.34% | 292,347 |
| Aug 25, 2025 | 8.59 | 8.63 | 8.51 | 8.56 | 8.56 | -0.35% | 202,327 |
| Aug 22, 2025 | 8.46 | 8.59 | 8.45 | 8.59 | 8.59 | 1.66% | 100,820 |
| Aug 21, 2025 | 8.40 | 8.48 | 8.39 | 8.45 | 8.45 | -0.24% | 71,839 |
| Aug 20, 2025 | 8.59 | 8.59 | 8.47 | 8.47 | 8.47 | -1.05% | 71,909 |
| Aug 19, 2025 | 8.58 | 8.59 | 8.47 | 8.56 | 8.56 | -0.47% | 76,782 |
| Aug 18, 2025 | 8.59 | 8.63 | 8.54 | 8.60 | 8.60 | 0.35% | 134,604 |
| Aug 15, 2025 | 8.52 | 8.60 | 8.52 | 8.57 | 8.57 | 0.47% | 135,329 |
| Aug 14, 2025 | 8.62 | 8.63 | 8.48 | 8.53 | 8.53 | -0.35% | 128,293 |
| Aug 13, 2025 | 8.55 | 8.57 | 8.50 | 8.56 | 8.56 | 0.23% | 86,898 |
| Aug 12, 2025 | 8.53 | 8.60 | 8.53 | 8.54 | 8.54 | 0.23% | 129,843 |
| Aug 11, 2025 | 8.46 | 8.52 | 8.45 | 8.52 | 8.52 | 1.07% | 67,336 |
| Aug 8, 2025 | 8.40 | 8.44 | 8.38 | 8.43 | 8.43 | 0.48% | 100,107 |
| Aug 7, 2025 | 8.36 | 8.40 | 8.32 | 8.39 | 8.39 | - | 147,920 |
| Aug 6, 2025 | 8.50 | 8.51 | 8.34 | 8.39 | 8.39 | -1.18% | 95,356 |
| Aug 5, 2025 | 8.46 | 8.51 | 8.43 | 8.49 | 8.49 | 0.47% | 73,261 |
| Aug 4, 2025 | 8.40 | 8.47 | 8.38 | 8.45 | 8.45 | 0.60% | 127,458 |
| Aug 1, 2025 | 8.33 | 8.40 | 8.32 | 8.40 | 8.40 | 0.12% | 136,942 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | -1.41% | 165,410 |
| Jul 30, 2025 | 8.64 | 8.64 | 8.47 | 8.51 | 8.51 | -1.16% | 113,313 |
| Jul 29, 2025 | 8.39 | 8.68 | 8.26 | 8.61 | 8.61 | 6.17% | 406,842 |
| Jul 28, 2025 | 8.31 | 8.32 | 8.09 | 8.11 | 8.11 | -1.46% | 182,309 |
| Jul 25, 2025 | 8.20 | 8.28 | 8.13 | 8.23 | 8.23 | 0.24% | 80,424 |
| Jul 24, 2025 | 8.25 | 8.29 | 8.20 | 8.21 | 8.21 | 0.61% | 159,516 |
| Jul 23, 2025 | 8.16 | 8.20 | 8.07 | 8.16 | 8.16 | 0.62% | 162,115 |
| Jul 22, 2025 | 8.15 | 8.22 | 8.09 | 8.11 | 8.11 | -0.37% | 224,928 |
| Jul 21, 2025 | 8.50 | 8.51 | 8.00 | 8.14 | 8.14 | -6.65% | 781,711 |