TF1 SA (EPA:TFI)
France flag France · Delayed Price · Currency is EUR
8.55
-0.08 (-0.87%)
Sep 5, 2025, 5:35 PM CET

TF1 SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258.658.658.558.558.55-0.81%156,105
Sep 4, 20258.398.638.398.628.622.74%215,147
Sep 3, 20258.408.468.388.398.39-0.12%157,833
Sep 2, 20258.468.478.358.408.40-0.59%151,371
Sep 1, 20258.468.468.378.458.450.12%116,838
Aug 29, 20258.508.528.448.448.44-0.71%125,370
Aug 28, 20258.368.528.368.508.502.04%109,761
Aug 27, 20258.358.408.318.338.33-0.36%91,399
Aug 26, 20258.378.408.258.368.36-2.34%292,347
Aug 25, 20258.598.638.518.568.56-0.35%202,327
Aug 22, 20258.468.598.458.598.591.66%100,820
Aug 21, 20258.408.488.398.458.45-0.24%71,839
Aug 20, 20258.598.598.478.478.47-1.05%71,909
Aug 19, 20258.588.598.478.568.56-0.47%76,782
Aug 18, 20258.598.638.548.608.600.35%134,604
Aug 15, 20258.528.608.528.578.570.47%135,329
Aug 14, 20258.628.638.488.538.53-0.35%128,293
Aug 13, 20258.558.578.508.568.560.23%86,898
Aug 12, 20258.538.608.538.548.540.23%129,843
Aug 11, 20258.468.528.458.528.521.07%67,336
Aug 8, 20258.408.448.388.438.430.48%100,107
Aug 7, 20258.368.408.328.398.39-147,920
Aug 6, 20258.508.518.348.398.39-1.18%95,356
Aug 5, 20258.468.518.438.498.490.47%73,261
Aug 4, 20258.408.478.388.458.450.60%127,458
Aug 1, 20258.338.408.328.408.400.12%136,942
Jul 31, 20258.508.508.398.398.39-1.41%165,410
Jul 30, 20258.648.648.478.518.51-1.16%113,313
Jul 29, 20258.398.688.268.618.616.17%406,842
Jul 28, 20258.318.328.098.118.11-1.46%182,309
Jul 25, 20258.208.288.138.238.230.24%80,424
Jul 24, 20258.258.298.208.218.210.61%159,516
Jul 23, 20258.168.208.078.168.160.62%162,115
Jul 22, 20258.158.228.098.118.11-0.37%224,928
Jul 21, 20258.508.518.008.148.14-6.65%781,711
Jul 18, 20258.658.748.658.728.721.04%80,336
Jul 17, 20258.698.728.568.638.63-0.23%67,988
Jul 16, 20258.708.738.658.658.65-0.35%103,328
Jul 15, 20258.798.828.678.688.68-0.91%78,003
Jul 14, 20258.668.778.668.768.760.46%80,350
Jul 11, 20258.758.768.638.728.72-0.34%142,355
Jul 10, 20258.878.878.738.758.75-0.79%97,306
Jul 9, 20258.828.918.748.828.820.34%123,430
Jul 8, 20258.618.858.618.798.791.97%237,164
Jul 7, 20258.628.638.598.628.62-86,856
Jul 4, 20258.648.648.568.628.62-0.35%99,084
Jul 3, 20258.728.738.638.658.65-0.69%99,202
Jul 2, 20258.748.758.658.718.71-0.11%140,223
Jul 1, 20258.828.828.668.728.72-1.13%117,729
Jun 30, 20258.838.858.728.828.820.34%118,480