TFF Group (EPA:TFF)
France · Delayed Price · Currency is EUR 18.00
+0.10 (0.56%)
Aug 1, 2025, 5:35 PM CET
TFF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 18.10 | 18.20 | 17.95 | 18.20 | 18.20 | 0.55% | 7,863 |
| Jul 17, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | 7,462 |
| Jul 16, 2025 | 18.50 | 18.50 | 17.90 | 17.90 | 17.90 | -2.72% | 13,705 |
| Jul 15, 2025 | 19.40 | 19.40 | 18.40 | 18.40 | 18.40 | -5.15% | 61,581 |
| Jul 14, 2025 | 19.30 | 19.95 | 19.20 | 19.40 | 19.40 | -1.02% | 5,857 |
| Jul 11, 2025 | 20.80 | 20.80 | 19.60 | 19.60 | 19.60 | -5.77% | 23,333 |
| Jul 10, 2025 | 23.00 | 23.00 | 20.70 | 20.80 | 20.80 | -11.49% | 23,611 |
| Jul 9, 2025 | 23.70 | 23.90 | 23.50 | 23.50 | 23.50 | - | 2,400 |
| Jul 8, 2025 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -0.84% | 1,099 |
| Jul 7, 2025 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | - | 377 |
| Jul 4, 2025 | 24.10 | 24.10 | 23.60 | 23.70 | 23.70 | -1.25% | 1,132 |
| Jul 3, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 1,010 |
| Jul 2, 2025 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | - | 689 |
| Jul 1, 2025 | 22.80 | 24.40 | 22.60 | 24.00 | 24.00 | 5.26% | 6,947 |
| Jun 30, 2025 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 2.70% | 965 |
| Jun 27, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.33% | 1,429 |
| Jun 26, 2025 | 22.60 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 1,182 |
| Jun 25, 2025 | 23.00 | 23.10 | 22.60 | 22.60 | 22.60 | -2.16% | 6,392 |
| Jun 24, 2025 | 22.60 | 23.50 | 22.60 | 23.10 | 23.10 | 4.05% | 8,149 |
| Jun 23, 2025 | 23.50 | 23.60 | 22.10 | 22.20 | 22.20 | -6.72% | 5,639 |
| Jun 20, 2025 | 24.00 | 24.10 | 23.50 | 23.80 | 23.80 | -0.83% | 10,865 |
| Jun 19, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | - | 462 |
| Jun 18, 2025 | 24.00 | 24.30 | 23.70 | 24.00 | 24.00 | -0.83% | 2,043 |
| Jun 17, 2025 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | 0.41% | 3,032 |
| Jun 16, 2025 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | -1.63% | 1,403 |
| Jun 13, 2025 | 24.70 | 24.90 | 24.00 | 24.50 | 24.50 | -1.21% | 2,978 |
| Jun 12, 2025 | 25.00 | 25.00 | 24.30 | 24.80 | 24.80 | 0.40% | 2,388 |
| Jun 11, 2025 | 24.30 | 25.30 | 24.30 | 24.70 | 24.70 | 1.23% | 1,667 |
| Jun 10, 2025 | 24.00 | 24.40 | 23.80 | 24.40 | 24.40 | 1.67% | 2,369 |
| Jun 9, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | -0.41% | 942 |
| Jun 6, 2025 | 24.10 | 24.10 | 23.80 | 24.10 | 24.10 | 0.84% | 1,258 |
| Jun 5, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 708 |
| Jun 4, 2025 | 24.30 | 24.40 | 24.00 | 24.20 | 24.20 | 1.26% | 1,464 |
| Jun 3, 2025 | 22.70 | 24.10 | 22.50 | 23.90 | 23.90 | 4.37% | 4,483 |
| Jun 2, 2025 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | 0.44% | 2,541 |
| May 30, 2025 | 22.60 | 22.90 | 22.50 | 22.80 | 22.80 | 0.44% | 2,226 |
| May 29, 2025 | 22.70 | 22.90 | 22.60 | 22.70 | 22.70 | - | 633 |
| May 28, 2025 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | -0.44% | 1,306 |
| May 27, 2025 | 23.40 | 23.50 | 22.60 | 22.80 | 22.80 | -3.39% | 6,736 |
| May 26, 2025 | 24.80 | 25.00 | 23.60 | 23.60 | 23.60 | -4.45% | 3,714 |