TFF Group (EPA:TFF)
France · Delayed Price · Currency is EUR 17.75
-0.15 (-0.84%)
Oct 20, 2025, 11:58 AM CET
TFF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.80 | 17.90 | 17.65 | 17.90 | 17.90 | 0.85% | 1,537 |
| Oct 16, 2025 | 17.40 | 17.75 | 17.40 | 17.75 | 17.75 | 1.43% | 2,533 |
| Oct 15, 2025 | 17.30 | 17.50 | 17.00 | 17.50 | 17.50 | 1.74% | 3,583 |
| Oct 14, 2025 | 17.20 | 17.20 | 17.05 | 17.20 | 17.20 | 0.58% | 1,205 |
| Oct 13, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -2.29% | 2,170 |
| Oct 10, 2025 | 18.80 | 18.80 | 17.50 | 17.50 | 17.50 | -4.89% | 4,806 |
| Oct 9, 2025 | 19.05 | 19.05 | 18.40 | 18.40 | 18.40 | -2.13% | 11,427 |
| Oct 8, 2025 | 18.90 | 18.95 | 18.80 | 18.80 | 18.80 | -1.31% | 2,213 |
| Oct 7, 2025 | 19.20 | 19.20 | 18.50 | 19.05 | 19.05 | -0.26% | 3,435 |
| Oct 6, 2025 | 18.90 | 19.20 | 18.60 | 19.10 | 19.10 | 1.33% | 8,314 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.40 | 18.85 | 18.85 | -2.84% | 7,888 |
| Oct 2, 2025 | 17.50 | 19.40 | 17.50 | 19.40 | 19.40 | 8.38% | 17,712 |
| Oct 1, 2025 | 17.60 | 17.90 | 17.25 | 17.90 | 17.90 | 1.70% | 13,774 |
| Sep 30, 2025 | 17.35 | 17.70 | 17.30 | 17.60 | 17.60 | 1.44% | 6,337 |
| Sep 29, 2025 | 16.90 | 17.35 | 16.90 | 17.35 | 17.35 | 3.89% | 3,397 |
| 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 |