TF1 SA (EPA:TFI)
France · Delayed Price · Currency is EUR 8.16
+0.05 (0.62%)
At close: Jan 30, 2026
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 7.87 | 8.02 | 7.85 | 8.02 | 8.02 | 2.43% | 191,574 |
| Jan 21, 2026 | 7.82 | 7.87 | 7.75 | 7.83 | 7.83 | 0.38% | 223,761 |
| Jan 20, 2026 | 7.81 | 7.83 | 7.77 | 7.80 | 7.80 | -0.13% | 175,641 |
| Jan 19, 2026 | 7.84 | 7.86 | 7.80 | 7.81 | 7.81 | -1.08% | 161,674 |
| Jan 16, 2026 | 7.90 | 7.96 | 7.87 | 7.90 | 7.90 | -0.38% | 189,289 |
| Jan 15, 2026 | 7.85 | 7.93 | 7.85 | 7.93 | 7.93 | 0.96% | 148,333 |
| Jan 14, 2026 | 7.81 | 7.91 | 7.79 | 7.85 | 7.85 | 0.19% | 306,116 |
| Jan 13, 2026 | 8.02 | 8.03 | 7.83 | 7.84 | 7.84 | -3.69% | 507,814 |
| Jan 12, 2026 | 8.32 | 8.33 | 8.13 | 8.14 | 8.14 | -1.57% | 144,249 |
| Jan 9, 2026 | 8.15 | 8.27 | 8.14 | 8.27 | 8.27 | 1.47% | 195,959 |
| Jan 8, 2026 | 8.19 | 8.19 | 8.13 | 8.15 | 8.15 | -0.49% | 147,790 |
| Jan 7, 2026 | 8.24 | 8.24 | 8.13 | 8.19 | 8.19 | -0.30% | 191,593 |
| Jan 6, 2026 | 8.25 | 8.29 | 8.16 | 8.21 | 8.21 | -0.18% | 183,441 |
| Jan 5, 2026 | 8.29 | 8.29 | 8.16 | 8.23 | 8.23 | -0.60% | 121,059 |
| Jan 2, 2026 | 8.33 | 8.34 | 8.23 | 8.28 | 8.28 | -0.66% | 119,230 |
| Dec 31, 2025 | 8.32 | 8.33 | 8.28 | 8.33 | 8.33 | 0.24% | 22,559 |
| Dec 30, 2025 | 8.28 | 8.32 | 8.24 | 8.31 | 8.31 | 0.67% | 77,707 |
| Dec 29, 2025 | 8.23 | 8.28 | 8.22 | 8.26 | 8.26 | 0.55% | 105,532 |
| Dec 24, 2025 | 8.18 | 8.24 | 8.18 | 8.21 | 8.21 | 0.55% | 42,958 |
| Dec 23, 2025 | 8.18 | 8.19 | 8.11 | 8.17 | 8.17 | -0.12% | 74,384 |
| Dec 22, 2025 | 8.14 | 8.18 | 8.03 | 8.18 | 8.18 | 0.25% | 136,345 |
| 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 |