TF1 SA (EPA:TFI)
France · Delayed Price · Currency is EUR 8.16
-0.03 (-0.37%)
At close: Dec 19, 2025
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.17 | 8.20 | 8.14 | 8.16 | 8.16 | -0.37% | 155,046 |
| Dec 18, 2025 | 8.11 | 8.22 | 8.10 | 8.19 | 8.19 | 0.92% | 148,434 |
| Dec 17, 2025 | 8.01 | 8.15 | 8.00 | 8.11 | 8.11 | 1.44% | 102,213 |
| Dec 16, 2025 | 8.01 | 8.05 | 7.97 | 8.00 | 8.00 | -0.19% | 274,395 |
| Dec 15, 2025 | 8.08 | 8.09 | 8.01 | 8.01 | 8.01 | -0.25% | 151,729 |
| Dec 12, 2025 | 7.96 | 8.11 | 7.96 | 8.03 | 8.03 | 0.75% | 136,897 |
| Dec 11, 2025 | 8.02 | 8.04 | 7.95 | 7.97 | 7.97 | -0.31% | 153,608 |
| Dec 10, 2025 | 8.12 | 8.13 | 8.00 | 8.00 | 8.00 | -1.60% | 208,568 |
| Dec 9, 2025 | 8.12 | 8.18 | 8.09 | 8.13 | 8.13 | -0.43% | 157,306 |
| Dec 8, 2025 | 8.20 | 8.29 | 8.14 | 8.16 | 8.16 | -0.91% | 101,281 |
| Dec 5, 2025 | 8.18 | 8.27 | 8.16 | 8.24 | 8.24 | 0.37% | 96,525 |
| Dec 4, 2025 | 8.15 | 8.21 | 8.08 | 8.21 | 8.21 | 0.80% | 191,725 |
| Dec 3, 2025 | 8.23 | 8.25 | 8.12 | 8.14 | 8.14 | -0.85% | 92,138 |
| Dec 2, 2025 | 8.31 | 8.34 | 8.17 | 8.21 | 8.21 | -1.44% | 120,796 |
| Dec 1, 2025 | 8.31 | 8.35 | 8.25 | 8.33 | 8.33 | 0.12% | 176,582 |
| Nov 28, 2025 | 8.22 | 8.35 | 8.22 | 8.32 | 8.32 | 1.09% | 214,296 |
| Nov 27, 2025 | 8.18 | 8.25 | 8.14 | 8.23 | 8.23 | 0.43% | 166,534 |
| Nov 26, 2025 | 8.20 | 8.21 | 8.11 | 8.20 | 8.20 | -0.06% | 150,240 |
| Nov 25, 2025 | 8.18 | 8.24 | 8.14 | 8.20 | 8.20 | 0.43% | 118,332 |
| Nov 24, 2025 | 8.13 | 8.25 | 8.11 | 8.17 | 8.17 | 0.12% | 269,211 |
| Nov 21, 2025 | 7.96 | 8.16 | 7.94 | 8.16 | 8.16 | 1.94% | 217,664 |
| Nov 20, 2025 | 8.00 | 8.05 | 7.97 | 8.00 | 8.00 | 0.13% | 150,045 |
| Nov 19, 2025 | 7.95 | 8.04 | 7.86 | 7.99 | 7.99 | 0.57% | 194,955 |
| Nov 18, 2025 | 8.00 | 8.01 | 7.93 | 7.95 | 7.95 | -1.30% | 148,776 |
| Nov 17, 2025 | 8.01 | 8.09 | 8.01 | 8.05 | 8.05 | 0.37% | 155,631 |
| Nov 14, 2025 | 8.00 | 8.02 | 7.92 | 8.02 | 8.02 | -0.43% | 188,924 |
| Nov 13, 2025 | 8.08 | 8.11 | 8.03 | 8.06 | 8.06 | -0.19% | 156,249 |
| Nov 12, 2025 | 8.04 | 8.15 | 8.02 | 8.07 | 8.07 | 0.62% | 163,562 |
| Nov 11, 2025 | 8.02 | 8.12 | 8.00 | 8.02 | 8.02 | 0.88% | 131,998 |
| Nov 10, 2025 | 8.17 | 8.20 | 7.95 | 7.95 | 7.95 | -0.13% | 289,652 |
| Nov 7, 2025 | 7.88 | 8.00 | 7.86 | 7.96 | 7.96 | 1.53% | 213,688 |
| Nov 6, 2025 | 7.85 | 7.98 | 7.82 | 7.84 | 7.84 | 0.26% | 174,163 |
| Nov 5, 2025 | 7.80 | 7.88 | 7.78 | 7.82 | 7.82 | 0.26% | 173,879 |
| Nov 4, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.45% | 175,719 |
| Nov 3, 2025 | 7.98 | 8.08 | 7.91 | 7.92 | 7.92 | -0.19% | 236,591 |
| Oct 31, 2025 | 8.18 | 8.25 | 7.93 | 7.93 | 7.93 | -5.71% | 498,998 |
| Oct 30, 2025 | 8.35 | 8.41 | 8.26 | 8.41 | 8.41 | 1.08% | 119,640 |
| Oct 29, 2025 | 8.32 | 8.41 | 8.32 | 8.32 | 8.32 | -0.72% | 218,401 |
| Oct 28, 2025 | 8.41 | 8.41 | 8.30 | 8.38 | 8.38 | -0.42% | 146,571 |
| Oct 27, 2025 | 8.35 | 8.43 | 8.31 | 8.42 | 8.42 | 0.90% | 123,464 |
| Oct 24, 2025 | 8.43 | 8.44 | 8.28 | 8.34 | 8.34 | -1.01% | 220,693 |
| Oct 23, 2025 | 8.42 | 8.49 | 8.42 | 8.43 | 8.43 | 0.12% | 92,730 |
| Oct 22, 2025 | 8.39 | 8.47 | 8.35 | 8.42 | 8.42 | 0.36% | 222,537 |
| Oct 21, 2025 | 8.45 | 8.47 | 8.39 | 8.39 | 8.39 | -0.59% | 81,094 |
| Oct 20, 2025 | 8.51 | 8.53 | 8.37 | 8.44 | 8.44 | -0.71% | 76,834 |
| Oct 17, 2025 | 8.42 | 8.52 | 8.38 | 8.50 | 8.50 | 0.53% | 105,231 |
| Oct 16, 2025 | 8.47 | 8.48 | 8.41 | 8.45 | 8.45 | -0.06% | 89,005 |
| Oct 15, 2025 | 8.47 | 8.53 | 8.45 | 8.46 | 8.46 | 0.89% | 175,232 |
| Oct 14, 2025 | 8.47 | 8.50 | 8.35 | 8.38 | 8.38 | -1.64% | 202,799 |
| Oct 13, 2025 | 8.48 | 8.57 | 8.46 | 8.52 | 8.52 | 1.19% | 132,737 |