TFF Group (EPA:TFF)
France · Delayed Price · Currency is EUR 17.00
-0.95 (-5.29%)
Sep 5, 2025, 5:35 PM CET
TFF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.68% | 6,615 |
| Aug 7, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 2.29% | 10,991 |
| Aug 6, 2025 | 17.80 | 17.85 | 17.45 | 17.50 | 17.50 | -1.69% | 4,545 |
| Aug 5, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 2,764 |
| Aug 4, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 3,115 |
| 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 |