TFF Group (EPA:TFF)
France · Delayed Price · Currency is EUR 18.10
-0.20 (-1.09%)
At close: Feb 20, 2026
TFF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 180 |
| Feb 19, 2026 | 17.65 | 18.30 | 17.60 | 18.30 | 18.30 | 3.68% | 4,049 |
| Feb 18, 2026 | 17.50 | 17.65 | 17.40 | 17.65 | 17.65 | 0.86% | 3,828 |
| Feb 17, 2026 | 17.25 | 17.50 | 17.20 | 17.50 | 17.50 | 1.74% | 5,198 |
| Feb 16, 2026 | 16.90 | 17.35 | 16.90 | 17.20 | 17.20 | 1.78% | 1,341 |
| Feb 13, 2026 | 17.10 | 17.20 | 16.90 | 16.90 | 16.90 | -1.17% | 8,171 |
| Feb 12, 2026 | 17.00 | 17.10 | 16.95 | 17.10 | 17.10 | 2.40% | 1,678 |
| Feb 11, 2026 | 16.95 | 17.10 | 16.70 | 16.70 | 16.70 | -1.47% | 8,920 |
| Feb 10, 2026 | 17.05 | 17.10 | 16.95 | 16.95 | 16.95 | 0.30% | 1,761 |
| Feb 9, 2026 | 16.90 | 17.20 | 16.90 | 16.90 | 16.90 | -1.17% | 2,663 |
| Feb 6, 2026 | 17.35 | 17.40 | 17.10 | 17.10 | 17.10 | -1.16% | 442 |
| Feb 5, 2026 | 17.20 | 17.45 | 17.20 | 17.30 | 17.30 | -1.98% | 353 |
| Feb 4, 2026 | 17.00 | 17.65 | 17.00 | 17.65 | 17.65 | 4.44% | 7,328 |
| Feb 3, 2026 | 16.85 | 17.00 | 16.80 | 16.90 | 16.90 | 0.30% | 4,053 |
| Feb 2, 2026 | 16.80 | 16.90 | 16.75 | 16.85 | 16.85 | -0.59% | 946 |
| Jan 30, 2026 | 17.10 | 17.10 | 16.95 | 16.95 | 16.95 | -0.59% | 1,159 |
| Jan 29, 2026 | 17.35 | 17.35 | 16.90 | 17.05 | 17.05 | -2.01% | 8,482 |
| Jan 28, 2026 | 17.20 | 17.40 | 16.85 | 17.40 | 17.40 | 2.05% | 6,775 |
| Jan 27, 2026 | 16.90 | 17.10 | 16.90 | 17.05 | 17.05 | 0.89% | 1,596 |
| Jan 26, 2026 | 16.60 | 16.95 | 16.60 | 16.90 | 16.90 | -0.29% | 3,872 |
| Jan 23, 2026 | 17.05 | 17.05 | 16.80 | 16.95 | 16.95 | -0.29% | 1,351 |
| Jan 22, 2026 | 17.35 | 17.35 | 16.80 | 17.00 | 17.00 | 1.19% | 5,273 |
| Jan 21, 2026 | 17.30 | 17.35 | 16.70 | 16.80 | 16.80 | -2.89% | 4,004 |
| Jan 20, 2026 | 17.60 | 17.65 | 17.25 | 17.30 | 17.30 | -1.98% | 371 |
| Jan 19, 2026 | 17.30 | 17.75 | 17.15 | 17.65 | 17.65 | 1.73% | 16,830 |
| Jan 16, 2026 | 17.45 | 17.50 | 17.30 | 17.35 | 17.35 | -0.57% | 1,168 |
| Jan 15, 2026 | 17.80 | 17.80 | 17.40 | 17.45 | 17.45 | -0.85% | 23,157 |
| Jan 14, 2026 | 17.65 | 18.00 | 17.60 | 17.60 | 17.60 | 0.57% | 1,928 |
| Jan 13, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 23,198 |
| Jan 12, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -0.28% | 636 |
| Jan 9, 2026 | 18.35 | 18.50 | 17.85 | 17.85 | 17.85 | -2.72% | 21,695 |
| Jan 8, 2026 | 18.55 | 18.70 | 18.30 | 18.35 | 18.35 | -0.27% | 45,590 |
| Jan 7, 2026 | 18.80 | 18.80 | 18.30 | 18.40 | 18.40 | -0.54% | 946 |
| Jan 6, 2026 | 18.45 | 19.00 | 18.45 | 18.50 | 18.50 | 0.27% | 2,446 |
| Jan 5, 2026 | 18.90 | 19.10 | 18.45 | 18.45 | 18.45 | -3.66% | 1,065 |
| Jan 2, 2026 | 19.70 | 19.70 | 18.90 | 19.15 | 19.15 | -2.79% | 3,043 |
| Dec 31, 2025 | 18.65 | 19.70 | 18.15 | 19.70 | 19.70 | 5.35% | 3,587 |
| Dec 30, 2025 | 17.40 | 18.70 | 17.40 | 18.70 | 18.70 | 7.16% | 2,498 |
| Dec 29, 2025 | 17.60 | 17.60 | 17.35 | 17.45 | 17.45 | -0.85% | 2,726 |
| Dec 24, 2025 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | -1.95% | 1,082 |
| Dec 23, 2025 | 18.10 | 18.50 | 17.95 | 17.95 | 17.95 | -1.37% | 3,050 |
| Dec 22, 2025 | 18.20 | 18.20 | 17.65 | 18.20 | 18.20 | -0.27% | 5,328 |
| Dec 19, 2025 | 18.85 | 18.85 | 18.25 | 18.25 | 18.25 | -2.41% | 3,164 |
| Dec 18, 2025 | 19.20 | 19.20 | 18.65 | 18.70 | 18.70 | -2.86% | 9,780 |
| Dec 17, 2025 | 19.70 | 19.70 | 19.00 | 19.25 | 19.25 | -2.28% | 6,412 |
| Dec 16, 2025 | 19.45 | 20.00 | 19.20 | 19.70 | 19.70 | 1.55% | 9,588 |
| Dec 15, 2025 | 18.50 | 19.40 | 18.45 | 19.40 | 19.40 | 4.86% | 4,474 |
| Dec 12, 2025 | 18.35 | 18.50 | 18.30 | 18.50 | 18.50 | 0.82% | 416 |
| Dec 11, 2025 | 18.60 | 18.60 | 18.20 | 18.35 | 18.35 | -1.34% | 1,035 |
| Dec 10, 2025 | 18.50 | 18.60 | 18.35 | 18.60 | 18.60 | 1.09% | 7,532 |