TF1 SA (EPA:TFI)
France · Delayed Price · Currency is EUR 8.57
+0.04 (0.47%)
Aug 15, 2025, 5:35 PM CET
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.62 | 8.63 | 8.48 | 8.53 | 8.53 | -0.35% | 128,293 |
| Aug 13, 2025 | 8.55 | 8.57 | 8.50 | 8.56 | 8.56 | 0.23% | 86,898 |
| Aug 12, 2025 | 8.53 | 8.60 | 8.53 | 8.54 | 8.54 | 0.23% | 129,843 |
| Aug 11, 2025 | 8.46 | 8.52 | 8.45 | 8.52 | 8.52 | 1.07% | 67,336 |
| Aug 8, 2025 | 8.40 | 8.44 | 8.38 | 8.43 | 8.43 | 0.48% | 100,107 |
| Aug 7, 2025 | 8.36 | 8.40 | 8.32 | 8.39 | 8.39 | - | 147,920 |
| Aug 6, 2025 | 8.50 | 8.51 | 8.34 | 8.39 | 8.39 | -1.18% | 95,356 |
| Aug 5, 2025 | 8.46 | 8.51 | 8.43 | 8.49 | 8.49 | 0.47% | 73,261 |
| Aug 4, 2025 | 8.40 | 8.47 | 8.38 | 8.45 | 8.45 | 0.60% | 127,458 |
| Aug 1, 2025 | 8.33 | 8.40 | 8.32 | 8.40 | 8.40 | 0.12% | 136,942 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | -1.41% | 165,410 |
| Jul 30, 2025 | 8.64 | 8.64 | 8.47 | 8.51 | 8.51 | -1.16% | 113,313 |
| Jul 29, 2025 | 8.39 | 8.68 | 8.26 | 8.61 | 8.61 | 6.17% | 406,842 |
| Jul 28, 2025 | 8.31 | 8.32 | 8.09 | 8.11 | 8.11 | -1.46% | 182,309 |
| Jul 25, 2025 | 8.20 | 8.28 | 8.13 | 8.23 | 8.23 | 0.24% | 80,424 |
| Jul 24, 2025 | 8.25 | 8.29 | 8.20 | 8.21 | 8.21 | 0.61% | 159,516 |
| Jul 23, 2025 | 8.16 | 8.20 | 8.07 | 8.16 | 8.16 | 0.62% | 162,115 |
| Jul 22, 2025 | 8.15 | 8.22 | 8.09 | 8.11 | 8.11 | -0.37% | 224,928 |
| Jul 21, 2025 | 8.50 | 8.51 | 8.00 | 8.14 | 8.14 | -6.65% | 781,711 |
| Jul 18, 2025 | 8.65 | 8.74 | 8.65 | 8.72 | 8.72 | 1.04% | 80,336 |
| Jul 17, 2025 | 8.69 | 8.72 | 8.56 | 8.63 | 8.63 | -0.23% | 67,988 |
| Jul 16, 2025 | 8.70 | 8.73 | 8.65 | 8.65 | 8.65 | -0.35% | 103,328 |
| Jul 15, 2025 | 8.79 | 8.82 | 8.67 | 8.68 | 8.68 | -0.91% | 78,003 |
| Jul 14, 2025 | 8.66 | 8.77 | 8.66 | 8.76 | 8.76 | 0.46% | 80,350 |
| Jul 11, 2025 | 8.75 | 8.76 | 8.63 | 8.72 | 8.72 | -0.34% | 142,355 |
| Jul 10, 2025 | 8.87 | 8.87 | 8.73 | 8.75 | 8.75 | -0.79% | 97,306 |
| Jul 9, 2025 | 8.82 | 8.91 | 8.74 | 8.82 | 8.82 | 0.34% | 123,430 |
| Jul 8, 2025 | 8.61 | 8.85 | 8.61 | 8.79 | 8.79 | 1.97% | 237,164 |
| Jul 7, 2025 | 8.62 | 8.63 | 8.59 | 8.62 | 8.62 | - | 86,856 |
| Jul 4, 2025 | 8.64 | 8.64 | 8.56 | 8.62 | 8.62 | -0.35% | 99,084 |
| Jul 3, 2025 | 8.72 | 8.73 | 8.63 | 8.65 | 8.65 | -0.69% | 99,202 |
| Jul 2, 2025 | 8.74 | 8.75 | 8.65 | 8.71 | 8.71 | -0.11% | 140,223 |
| Jul 1, 2025 | 8.82 | 8.82 | 8.66 | 8.72 | 8.72 | -1.13% | 117,729 |
| Jun 30, 2025 | 8.83 | 8.85 | 8.72 | 8.82 | 8.82 | 0.34% | 118,480 |
| Jun 27, 2025 | 8.60 | 8.87 | 8.60 | 8.79 | 8.79 | 2.81% | 204,825 |
| Jun 26, 2025 | 8.53 | 8.57 | 8.51 | 8.55 | 8.55 | 0.71% | 91,164 |
| Jun 25, 2025 | 8.61 | 8.64 | 8.47 | 8.49 | 8.49 | -1.39% | 84,700 |
| Jun 24, 2025 | 8.60 | 8.65 | 8.57 | 8.61 | 8.61 | 0.70% | 204,298 |
| Jun 23, 2025 | 8.40 | 8.59 | 8.39 | 8.55 | 8.55 | 1.42% | 137,401 |
| Jun 20, 2025 | 8.46 | 8.53 | 8.42 | 8.43 | 8.43 | -0.12% | 673,857 |
| Jun 19, 2025 | 8.44 | 8.51 | 8.41 | 8.44 | 8.44 | -0.12% | 88,474 |
| Jun 18, 2025 | 8.63 | 8.68 | 8.39 | 8.45 | 8.45 | 0.24% | 221,527 |
| Jun 17, 2025 | 8.39 | 8.43 | 8.34 | 8.43 | 8.43 | 0.24% | 180,328 |
| Jun 16, 2025 | 8.40 | 8.43 | 8.28 | 8.41 | 8.41 | 0.12% | 103,436 |
| Jun 13, 2025 | 8.28 | 8.40 | 8.23 | 8.40 | 8.40 | -0.36% | 126,808 |
| Jun 12, 2025 | 8.46 | 8.50 | 8.41 | 8.43 | 8.43 | -0.71% | 95,295 |
| Jun 11, 2025 | 8.48 | 8.52 | 8.44 | 8.49 | 8.49 | 0.12% | 112,825 |
| Jun 10, 2025 | 8.49 | 8.52 | 8.46 | 8.48 | 8.48 | -0.35% | 80,679 |
| Jun 9, 2025 | 8.47 | 8.54 | 8.41 | 8.51 | 8.51 | 0.35% | 141,534 |
| Jun 6, 2025 | 8.61 | 8.62 | 8.48 | 8.48 | 8.48 | -1.28% | 95,597 |