TF1 SA (EPA:TFI)
France · Delayed Price · Currency is EUR 6.85
-0.13 (-1.79%)
Sep 4, 2026, 5:35 PM CET
TF1 SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.99 | 6.99 | 6.87 | 6.87 | - | -1.51% | 56,170 |
| Sep 3, 2026 | 6.92 | 6.99 | 6.88 | 6.98 | 6.98 | 0.79% | 181,324 |
| Sep 2, 2026 | 6.82 | 6.92 | 6.80 | 6.92 | 6.92 | 1.02% | 169,562 |
| Sep 1, 2026 | 6.83 | 6.87 | 6.79 | 6.85 | 6.85 | 0.29% | 167,347 |
| Aug 31, 2026 | 6.87 | 6.89 | 6.82 | 6.83 | 6.83 | -0.58% | 187,033 |
| Aug 28, 2026 | 6.89 | 6.90 | 6.78 | 6.87 | 6.87 | -0.15% | 232,547 |
| Aug 27, 2026 | 6.94 | 6.94 | 6.86 | 6.88 | 6.88 | -0.58% | 152,102 |
| Aug 26, 2026 | 7.01 | 7.02 | 6.92 | 6.92 | 6.92 | -1.21% | 161,868 |
| Aug 25, 2026 | 6.98 | 7.01 | 6.94 | 7.01 | 7.01 | 0.50% | 97,537 |
| Aug 24, 2026 | 6.96 | 7.01 | 6.94 | 6.97 | 6.97 | 0.07% | 126,943 |
| Aug 21, 2026 | 6.95 | 6.98 | 6.92 | 6.97 | 6.97 | 0.29% | 88,502 |
| Aug 20, 2026 | 6.98 | 6.99 | 6.94 | 6.95 | 6.95 | -0.36% | 89,645 |
| Aug 19, 2026 | 7.00 | 7.00 | 6.95 | 6.97 | 6.97 | -0.50% | 165,599 |
| Aug 18, 2026 | 6.91 | 7.01 | 6.91 | 7.01 | 7.01 | 1.30% | 139,530 |
| Aug 17, 2026 | 7.05 | 7.05 | 6.90 | 6.92 | 6.92 | -1.85% | 171,104 |
| Aug 14, 2026 | 6.99 | 7.10 | 6.98 | 7.05 | 7.05 | 1.00% | 209,075 |
| Aug 13, 2026 | 6.96 | 7.01 | 6.92 | 6.98 | 6.98 | 0.22% | 121,082 |
| Aug 12, 2026 | 6.94 | 6.98 | 6.93 | 6.96 | 6.96 | 0.22% | 118,446 |
| Aug 11, 2026 | 6.97 | 7.02 | 6.94 | 6.95 | 6.95 | -0.07% | 197,379 |
| Aug 10, 2026 | 7.01 | 7.03 | 6.95 | 6.95 | 6.95 | -0.79% | 206,149 |
| Aug 7, 2026 | 7.03 | 7.05 | 7.00 | 7.01 | 7.01 | -0.21% | 144,459 |
| Aug 6, 2026 | 6.99 | 7.06 | 6.98 | 7.02 | 7.02 | 0.65% | 159,053 |
| Aug 5, 2026 | 7.01 | 7.09 | 6.94 | 6.98 | 6.98 | -0.14% | 329,912 |
| Aug 4, 2026 | 7.13 | 7.14 | 6.94 | 6.99 | 6.99 | -2.10% | 249,699 |
| Aug 3, 2026 | 7.11 | 7.23 | 7.03 | 7.14 | 7.14 | 0.56% | 364,885 |
| Jul 31, 2026 | 7.08 | 7.15 | 7.05 | 7.10 | 7.10 | 0.35% | 186,603 |
| Jul 30, 2026 | 7.13 | 7.19 | 7.07 | 7.07 | 7.07 | -0.70% | 314,496 |
| Jul 29, 2026 | 7.04 | 7.12 | 6.99 | 7.12 | 7.12 | 1.21% | 240,956 |
| Jul 28, 2026 | 7.07 | 7.10 | 6.96 | 7.04 | 7.04 | 0.43% | 303,102 |
| Jul 27, 2026 | 6.89 | 7.08 | 6.82 | 7.01 | 7.01 | 3.62% | 653,511 |
| Jul 24, 2026 | 6.70 | 6.78 | 6.69 | 6.76 | 6.76 | 0.90% | 171,284 |
| Jul 23, 2026 | 6.81 | 6.81 | 6.67 | 6.70 | 6.70 | -1.47% | 304,581 |
| Jul 22, 2026 | 6.83 | 6.89 | 6.78 | 6.80 | 6.80 | -0.37% | 230,284 |
| Jul 21, 2026 | 6.80 | 6.83 | 6.75 | 6.83 | 6.83 | 0.29% | 166,389 |
| Jul 20, 2026 | 6.82 | 6.83 | 6.77 | 6.81 | 6.81 | 0.22% | 165,164 |
| Jul 17, 2026 | 6.85 | 6.90 | 6.78 | 6.79 | 6.79 | -0.73% | 252,542 |
| Jul 16, 2026 | 6.79 | 6.84 | 6.70 | 6.84 | 6.84 | 1.18% | 158,328 |
| Jul 15, 2026 | 6.72 | 6.78 | 6.65 | 6.76 | 6.76 | 0.30% | 139,086 |
| Jul 14, 2026 | 6.78 | 6.78 | 6.67 | 6.74 | 6.74 | -0.52% | 150,628 |
| Jul 13, 2026 | 6.74 | 6.83 | 6.73 | 6.78 | 6.78 | 0.30% | 197,213 |
| Jul 10, 2026 | 6.76 | 6.82 | 6.71 | 6.76 | 6.76 | - | 186,118 |
| Jul 9, 2026 | 6.78 | 6.81 | 6.72 | 6.76 | 6.76 | 0.52% | 180,963 |
| Jul 8, 2026 | 6.77 | 6.79 | 6.69 | 6.72 | 6.72 | -0.81% | 436,217 |
| Jul 7, 2026 | 6.80 | 6.83 | 6.71 | 6.78 | 6.78 | -0.22% | 191,478 |
| Jul 6, 2026 | 6.77 | 6.84 | 6.77 | 6.79 | 6.79 | 0.22% | 158,625 |
| Jul 3, 2026 | 6.77 | 6.80 | 6.73 | 6.78 | 6.78 | 0.30% | 139,382 |
| Jul 2, 2026 | 6.77 | 6.79 | 6.66 | 6.76 | 6.76 | - | 265,216 |
| Jul 1, 2026 | 6.68 | 6.78 | 6.62 | 6.76 | 6.76 | 1.43% | 263,750 |
| Jun 30, 2026 | 6.74 | 6.74 | 6.62 | 6.66 | 6.66 | -1.04% | 243,769 |
| Jun 29, 2026 | 6.64 | 6.77 | 6.62 | 6.73 | 6.73 | 1.74% | 286,806 |