TF1 SA (EPA:TFI)
France · Delayed Price · Currency is EUR 6.92
-0.03 (-0.43%)
Apr 2, 2026, 5:35 PM CET
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.91 | 6.99 | 6.88 | 6.92 | 6.92 | -0.43% | 326,474 |
| Apr 1, 2026 | 7.01 | 7.07 | 6.93 | 6.95 | 6.95 | 0.14% | 189,515 |
| Mar 31, 2026 | 7.03 | 7.06 | 6.94 | 6.94 | 6.94 | -1.07% | 301,806 |
| Mar 30, 2026 | 6.94 | 7.03 | 6.93 | 7.01 | 7.01 | 1.82% | 242,782 |
| Mar 27, 2026 | 6.99 | 6.99 | 6.89 | 6.89 | 6.89 | -0.58% | 178,166 |
| Mar 26, 2026 | 6.96 | 7.02 | 6.93 | 6.93 | 6.93 | -0.22% | 161,655 |
| Mar 25, 2026 | 6.98 | 7.05 | 6.94 | 6.94 | 6.94 | 0.29% | 193,159 |
| Mar 24, 2026 | 6.95 | 7.02 | 6.92 | 6.92 | 6.92 | - | 189,474 |
| Mar 23, 2026 | 6.80 | 7.02 | 6.76 | 6.92 | 6.92 | 0.80% | 371,936 |
| Mar 20, 2026 | 6.98 | 7.00 | 6.86 | 6.87 | 6.87 | -1.29% | 840,345 |
| Mar 19, 2026 | 7.01 | 7.03 | 6.95 | 6.96 | 6.96 | -0.36% | 248,240 |
| Mar 18, 2026 | 7.08 | 7.12 | 6.98 | 6.98 | 6.98 | -1.41% | 309,519 |
| Mar 17, 2026 | 7.13 | 7.14 | 7.05 | 7.08 | 7.08 | -0.14% | 218,166 |
| Mar 16, 2026 | 7.15 | 7.19 | 7.05 | 7.09 | 7.09 | -0.84% | 206,784 |
| Mar 13, 2026 | 7.06 | 7.19 | 7.05 | 7.15 | 7.15 | 1.20% | 169,210 |
| Mar 12, 2026 | 7.14 | 7.16 | 7.05 | 7.07 | 7.07 | -1.40% | 262,293 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.15 | 7.17 | 7.17 | -0.62% | 272,723 |
| Mar 10, 2026 | 7.24 | 7.26 | 7.17 | 7.21 | 7.21 | 1.05% | 263,648 |
| Mar 9, 2026 | 7.06 | 7.17 | 7.02 | 7.14 | 7.14 | -0.42% | 187,020 |
| Mar 6, 2026 | 7.15 | 7.19 | 7.08 | 7.17 | 7.17 | 0.63% | 319,905 |
| Mar 5, 2026 | 6.95 | 7.14 | 6.87 | 7.12 | 7.12 | -0.84% | 634,777 |
| Mar 4, 2026 | 7.11 | 7.22 | 7.11 | 7.18 | 7.18 | 0.98% | 240,462 |
| Mar 3, 2026 | 7.22 | 7.22 | 7.08 | 7.11 | 7.11 | -1.46% | 442,592 |
| Mar 2, 2026 | 7.08 | 7.31 | 7.07 | 7.22 | 7.22 | -0.76% | 280,966 |
| Feb 27, 2026 | 7.19 | 7.33 | 7.16 | 7.27 | 7.27 | 0.97% | 450,271 |
| Feb 26, 2026 | 7.10 | 7.23 | 7.06 | 7.20 | 7.20 | 2.06% | 364,742 |
| Feb 25, 2026 | 7.14 | 7.26 | 7.05 | 7.06 | 7.06 | -1.33% | 513,210 |
| Feb 24, 2026 | 7.11 | 7.27 | 7.07 | 7.15 | 7.15 | 0.49% | 313,629 |
| Feb 23, 2026 | 7.20 | 7.25 | 7.12 | 7.12 | 7.12 | -1.32% | 305,447 |
| Feb 20, 2026 | 7.11 | 7.27 | 7.09 | 7.21 | 7.21 | 1.55% | 304,633 |
| Feb 19, 2026 | 7.03 | 7.14 | 7.03 | 7.10 | 7.10 | 1.50% | 310,499 |
| Feb 18, 2026 | 7.06 | 7.12 | 6.98 | 7.00 | 7.00 | -0.64% | 345,557 |
| Feb 17, 2026 | 6.98 | 7.07 | 6.96 | 7.04 | 7.04 | 1.88% | 387,766 |
| Feb 16, 2026 | 7.30 | 7.31 | 6.91 | 6.91 | 6.91 | -5.67% | 1,259,413 |
| Feb 13, 2026 | 7.29 | 7.50 | 6.90 | 7.33 | 7.33 | -7.80% | 1,549,015 |
| Feb 12, 2026 | 8.03 | 8.05 | 7.95 | 7.95 | 7.95 | -1.18% | 208,662 |
| Feb 11, 2026 | 8.17 | 8.20 | 8.03 | 8.04 | 8.04 | -1.59% | 272,306 |
| Feb 10, 2026 | 8.18 | 8.25 | 8.16 | 8.17 | 8.17 | 0.43% | 130,582 |
| Feb 9, 2026 | 8.14 | 8.15 | 8.08 | 8.14 | 8.14 | 0.49% | 114,427 |
| Feb 6, 2026 | 8.14 | 8.14 | 8.06 | 8.10 | 8.10 | -0.55% | 125,350 |
| Feb 5, 2026 | 8.16 | 8.19 | 8.10 | 8.14 | 8.14 | -0.25% | 97,538 |
| Feb 4, 2026 | 8.02 | 8.18 | 7.96 | 8.16 | 8.16 | 1.56% | 211,347 |
| Feb 3, 2026 | 8.25 | 8.26 | 8.02 | 8.04 | 8.04 | -2.96% | 258,091 |
| Feb 2, 2026 | 8.25 | 8.30 | 8.19 | 8.28 | 8.28 | 1.53% | 204,348 |
| Jan 30, 2026 | 8.14 | 8.20 | 8.09 | 8.16 | 8.16 | 0.62% | 140,096 |
| Jan 29, 2026 | 8.15 | 8.25 | 8.11 | 8.11 | 8.11 | -0.55% | 221,355 |
| Jan 28, 2026 | 8.03 | 8.15 | 7.98 | 8.15 | 8.15 | 1.43% | 212,929 |
| Jan 27, 2026 | 7.96 | 8.05 | 7.95 | 8.04 | 8.04 | 0.88% | 210,323 |
| Jan 26, 2026 | 8.00 | 8.10 | 7.97 | 7.97 | 7.97 | 0.38% | 191,839 |
| Jan 23, 2026 | 7.96 | 7.97 | 7.85 | 7.94 | 7.94 | -1.06% | 181,775 |