TFF Group (EPA:TFF)
France · Delayed Price · Currency is EUR 18.70
+0.10 (0.54%)
Nov 10, 2025, 5:35 PM CET
TFF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 18.60 | 18.70 | 18.30 | 18.70 | 18.70 | 0.54% | 1,906 |
| Nov 7, 2025 | 18.50 | 18.60 | 17.80 | 18.60 | 18.60 | - | 9,250 |
| Nov 6, 2025 | 18.50 | 18.60 | 18.25 | 18.60 | 18.60 | 0.54% | 13,507 |
| Nov 5, 2025 | 18.50 | 18.50 | 18.10 | 18.50 | 18.50 | 0.27% | 6,296 |
| Nov 4, 2025 | 18.00 | 18.45 | 17.95 | 18.45 | 18.45 | -0.81% | 3,661 |
| Nov 3, 2025 | 18.60 | 18.70 | 18.50 | 18.60 | 18.10 | - | 6,559 |
| Oct 31, 2025 | 18.55 | 18.60 | 18.00 | 18.60 | 18.10 | 0.54% | 9,726 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.00 | 0.27% | 1,436 |
| Oct 29, 2025 | 18.60 | 18.60 | 18.30 | 18.45 | 17.95 | -0.27% | 13,142 |
| Oct 28, 2025 | 18.35 | 18.55 | 18.15 | 18.50 | 18.00 | -0.54% | 4,715 |
| Oct 27, 2025 | 18.95 | 18.95 | 18.30 | 18.60 | 18.10 | -0.27% | 3,266 |
| Oct 24, 2025 | 18.50 | 18.75 | 18.50 | 18.65 | 18.15 | 0.81% | 2,193 |
| Oct 23, 2025 | 18.00 | 18.65 | 18.00 | 18.50 | 18.00 | 2.78% | 1,791 |
| Oct 22, 2025 | 17.80 | 18.00 | 17.70 | 18.00 | 17.52 | 1.41% | 8,699 |
| Oct 21, 2025 | 17.70 | 17.90 | 17.70 | 17.75 | 17.27 | -0.84% | 4,304 |
| Oct 20, 2025 | 17.90 | 17.90 | 17.60 | 17.90 | 17.42 | - | 6,237 |
| Oct 17, 2025 | 17.80 | 17.90 | 17.65 | 17.90 | 17.42 | 0.85% | 1,537 |
| Oct 16, 2025 | 17.40 | 17.75 | 17.40 | 17.75 | 17.27 | 1.43% | 2,533 |
| Oct 15, 2025 | 17.30 | 17.50 | 17.00 | 17.50 | 17.03 | 1.74% | 3,583 |
| Oct 14, 2025 | 17.20 | 17.20 | 17.05 | 17.20 | 16.74 | 0.58% | 1,205 |
| Oct 13, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 16.64 | -2.29% | 2,170 |
| Oct 10, 2025 | 18.80 | 18.80 | 17.50 | 17.50 | 17.03 | -4.89% | 4,806 |
| Oct 9, 2025 | 19.05 | 19.05 | 18.40 | 18.40 | 17.91 | -2.13% | 11,427 |
| Oct 8, 2025 | 18.90 | 18.95 | 18.80 | 18.80 | 18.29 | -1.31% | 2,213 |
| Oct 7, 2025 | 19.20 | 19.20 | 18.50 | 19.05 | 18.54 | -0.26% | 3,435 |
| Oct 6, 2025 | 18.90 | 19.20 | 18.60 | 19.10 | 18.59 | 1.33% | 8,314 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.40 | 18.85 | 18.34 | -2.84% | 7,888 |
| Oct 2, 2025 | 17.50 | 19.40 | 17.50 | 19.40 | 18.88 | 8.38% | 17,712 |
| Oct 1, 2025 | 17.60 | 17.90 | 17.25 | 17.90 | 17.42 | 1.70% | 13,774 |
| Sep 30, 2025 | 17.35 | 17.70 | 17.30 | 17.60 | 17.13 | 1.44% | 6,337 |
| Sep 29, 2025 | 16.90 | 17.35 | 16.90 | 17.35 | 16.88 | 3.89% | 3,397 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.55 | 16.70 | 16.25 | -0.60% | 3,073 |
| Sep 25, 2025 | 16.80 | 16.95 | 16.70 | 16.80 | 16.35 | 0.60% | 3,450 |
| Sep 24, 2025 | 16.60 | 16.85 | 16.60 | 16.70 | 16.25 | 1.83% | 1,367 |
| Sep 23, 2025 | 16.80 | 16.80 | 16.35 | 16.40 | 15.96 | - | 11,169 |
| Sep 22, 2025 | 16.40 | 16.60 | 16.35 | 16.40 | 15.96 | 0.31% | 8,425 |
| Sep 19, 2025 | 16.75 | 16.80 | 16.35 | 16.35 | 15.91 | -2.97% | 11,290 |
| Sep 18, 2025 | 16.55 | 16.85 | 16.50 | 16.85 | 16.40 | 2.12% | 4,030 |
| Sep 17, 2025 | 16.20 | 16.55 | 16.00 | 16.50 | 16.06 | 2.17% | 4,930 |
| Sep 16, 2025 | 16.75 | 16.75 | 16.15 | 16.15 | 15.72 | -2.12% | 11,042 |
| Sep 15, 2025 | 16.30 | 16.70 | 16.00 | 16.50 | 16.06 | 3.13% | 4,027 |
| Sep 12, 2025 | 16.05 | 16.40 | 15.75 | 16.00 | 15.57 | 1.59% | 8,344 |
| Sep 11, 2025 | 16.35 | 16.35 | 15.75 | 15.75 | 15.33 | -2.48% | 41,150 |
| Sep 10, 2025 | 16.70 | 16.70 | 16.00 | 16.15 | 15.72 | -6.92% | 78,860 |
| Sep 9, 2025 | 17.15 | 17.40 | 17.15 | 17.35 | 16.88 | 1.17% | 1,951 |
| Sep 8, 2025 | 17.20 | 17.40 | 17.00 | 17.15 | 16.69 | 0.88% | 3,690 |
| Sep 5, 2025 | 18.05 | 18.50 | 16.95 | 17.00 | 16.54 | -5.29% | 19,879 |
| Sep 4, 2025 | 17.45 | 18.30 | 17.45 | 17.95 | 17.47 | 3.16% | 8,598 |
| Sep 3, 2025 | 16.80 | 17.40 | 16.80 | 17.40 | 16.93 | 2.35% | 4,352 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.75 | 17.00 | 16.54 | 0.89% | 4,084 |