TFF Group (EPA:TFF)
France · Delayed Price · Currency is EUR 17.00
+0.50 (3.03%)
Aug 21, 2026, 5:35 PM CET
TFF Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.48 | 17.00 | 16.26 | 17.00 | - | 3.03% | 1,745 |
| Aug 20, 2026 | 16.30 | 16.50 | 16.22 | 16.50 | 16.50 | -1.08% | 5,628 |
| Aug 19, 2026 | 16.52 | 16.68 | 16.24 | 16.68 | 16.68 | 1.09% | 1,452 |
| Aug 18, 2026 | 16.40 | 16.70 | 16.32 | 16.50 | 16.50 | 0.61% | 30,649 |
| Aug 17, 2026 | 16.40 | 16.70 | 16.30 | 16.40 | 16.40 | -1.44% | 3,714 |
| Aug 14, 2026 | 16.80 | 17.50 | 16.30 | 16.64 | 16.64 | -0.95% | 2,464 |
| Aug 13, 2026 | 16.58 | 16.90 | 16.48 | 16.80 | 16.80 | 1.45% | 3,296 |
| Aug 12, 2026 | 16.50 | 17.00 | 16.30 | 16.56 | 16.56 | -0.24% | 4,804 |
| Aug 11, 2026 | 15.30 | 16.60 | 15.20 | 16.60 | 16.60 | 8.50% | 6,213 |
| Aug 10, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | 407 |
| Aug 7, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 602 |
| Aug 6, 2026 | 15.12 | 15.26 | 15.12 | 15.20 | 15.20 | - | 288 |
| Aug 5, 2026 | 15.22 | 15.30 | 15.20 | 15.20 | 15.20 | 0.53% | 57 |
| Aug 4, 2026 | 15.30 | 15.60 | 15.12 | 15.12 | 15.12 | -1.18% | 3,175 |
| Aug 3, 2026 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 1.32% | 261 |
| Jul 31, 2026 | 15.42 | 15.44 | 15.10 | 15.10 | 15.10 | -2.20% | 697 |
| Jul 30, 2026 | 15.00 | 15.60 | 15.00 | 15.44 | 15.44 | 2.80% | 4,374 |
| Jul 29, 2026 | 15.00 | 15.62 | 15.00 | 15.02 | 15.02 | -0.13% | 4,057 |
| Jul 28, 2026 | 15.42 | 15.60 | 15.04 | 15.04 | 15.04 | -2.34% | 3,333 |
| Jul 27, 2026 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | - | 79 |
| Jul 24, 2026 | 15.46 | 15.58 | 15.24 | 15.40 | 15.40 | -0.39% | 304 |
| Jul 23, 2026 | 15.60 | 15.60 | 15.42 | 15.46 | 15.46 | -0.26% | 84 |
| Jul 22, 2026 | 15.40 | 15.98 | 15.22 | 15.50 | 15.50 | 1.31% | 990 |
| Jul 21, 2026 | 15.48 | 15.66 | 15.30 | 15.30 | 15.30 | - | 1,346 |
| Jul 20, 2026 | 15.14 | 15.32 | 15.14 | 15.30 | 15.30 | 0.92% | 988 |
| Jul 17, 2026 | 15.14 | 15.42 | 15.14 | 15.16 | 15.16 | - | 562 |
| Jul 16, 2026 | 15.40 | 15.40 | 15.16 | 15.16 | 15.16 | -0.92% | 421 |
| Jul 15, 2026 | 15.58 | 15.58 | 15.16 | 15.30 | 15.30 | -1.80% | 931 |
| Jul 14, 2026 | 15.10 | 15.84 | 15.10 | 15.58 | 15.58 | 3.18% | 1,617 |
| Jul 13, 2026 | 15.50 | 15.60 | 15.10 | 15.10 | 15.10 | -2.20% | 1,613 |
| Jul 10, 2026 | 15.50 | 15.60 | 15.42 | 15.44 | 15.44 | -0.77% | 2,635 |
| Jul 9, 2026 | 15.52 | 15.80 | 15.50 | 15.56 | 15.56 | -4.54% | 1,797 |
| Jul 8, 2026 | 15.80 | 16.36 | 15.50 | 16.30 | 16.30 | 3.56% | 2,841 |
| Jul 7, 2026 | 15.80 | 15.90 | 15.50 | 15.74 | 15.74 | -0.38% | 1,177 |
| Jul 6, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | - | 270 |
| Jul 3, 2026 | 15.92 | 15.98 | 15.80 | 15.80 | 15.80 | -0.75% | 961 |
| Jul 2, 2026 | 15.92 | 15.96 | 15.84 | 15.92 | 15.92 | 0.13% | 582 |
| Jul 1, 2026 | 16.38 | 16.38 | 15.90 | 15.90 | 15.90 | -3.05% | 45,265 |
| Jun 30, 2026 | 16.80 | 16.80 | 16.34 | 16.40 | 16.40 | -2.38% | 597 |
| Jun 29, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 172 |
| Jun 26, 2026 | 16.50 | 17.00 | 16.48 | 17.00 | 17.00 | 3.79% | 4,009 |
| Jun 25, 2026 | 16.50 | 16.50 | 16.38 | 16.38 | 16.38 | -0.12% | 466 |
| Jun 24, 2026 | 16.12 | 16.40 | 16.12 | 16.40 | 16.40 | -0.85% | 895 |
| Jun 23, 2026 | 16.68 | 16.68 | 16.52 | 16.54 | 16.54 | -0.96% | 72 |
| Jun 22, 2026 | 16.50 | 16.70 | 16.20 | 16.70 | 16.70 | - | 2,012 |
| Jun 19, 2026 | 16.78 | 16.78 | 16.38 | 16.70 | 16.70 | -0.60% | 1,287 |
| Jun 18, 2026 | 16.42 | 16.80 | 16.40 | 16.80 | 16.80 | 0.60% | 1,191 |
| Jun 17, 2026 | 16.80 | 16.88 | 16.56 | 16.70 | 16.70 | -1.18% | 2,955 |
| Jun 16, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -0.59% | 2,322 |
| Jun 15, 2026 | 17.50 | 17.50 | 16.82 | 17.00 | 17.00 | -1.73% | 564 |