TF1 SA (EPA:TFI)
France · Delayed Price · Currency is EUR 6.87
+0.18 (2.61%)
May 14, 2026, 5:35 PM CET
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.73 | 6.91 | 6.73 | 6.87 | - | 2.61% | 221,212 |
| May 13, 2026 | 6.72 | 6.74 | 6.70 | 6.70 | 6.70 | -0.30% | 114,022 |
| May 12, 2026 | 6.73 | 6.76 | 6.68 | 6.72 | 6.72 | -1.03% | 345,980 |
| May 11, 2026 | 6.78 | 6.89 | 6.78 | 6.79 | 6.79 | 0.59% | 237,987 |
| May 8, 2026 | 6.71 | 6.77 | 6.68 | 6.75 | 6.75 | -0.07% | 197,112 |
| May 7, 2026 | 6.83 | 6.83 | 6.71 | 6.75 | 6.75 | -1.03% | 335,121 |
| May 6, 2026 | 6.87 | 6.90 | 6.81 | 6.82 | 6.82 | -0.22% | 209,994 |
| May 5, 2026 | 6.78 | 6.85 | 6.77 | 6.84 | 6.84 | 0.37% | 208,343 |
| May 4, 2026 | 6.81 | 6.99 | 6.75 | 6.81 | 6.81 | 0.74% | 649,717 |
| Apr 30, 2026 | 6.70 | 6.78 | 6.66 | 6.76 | 6.76 | 0.82% | 229,700 |
| Apr 29, 2026 | 6.80 | 6.80 | 6.68 | 6.71 | 6.71 | -0.67% | 388,919 |
| Apr 28, 2026 | 6.78 | 6.85 | 6.73 | 6.75 | 6.75 | -0.74% | 295,536 |
| Apr 27, 2026 | 6.81 | 6.83 | 6.77 | 6.80 | 6.80 | -0.07% | 417,487 |
| Apr 24, 2026 | 6.84 | 6.90 | 6.77 | 6.81 | 6.81 | -0.87% | 668,909 |
| Apr 23, 2026 | 6.81 | 6.91 | 6.79 | 6.87 | 6.87 | 1.03% | 402,640 |
| Apr 22, 2026 | 6.80 | 6.83 | 6.77 | 6.80 | 6.80 | -0.51% | 442,195 |
| Apr 21, 2026 | 6.74 | 6.86 | 6.73 | 6.83 | 6.83 | -6.57% | 632,141 |
| Apr 20, 2026 | 7.34 | 7.39 | 7.31 | 7.31 | 6.68 | -0.88% | 559,293 |
| Apr 17, 2026 | 7.35 | 7.45 | 7.34 | 7.38 | 6.74 | 0.34% | 582,608 |
| Apr 16, 2026 | 7.30 | 7.43 | 7.28 | 7.35 | 6.72 | 1.10% | 383,214 |
| Apr 15, 2026 | 7.30 | 7.31 | 7.24 | 7.27 | 6.64 | 0.62% | 351,520 |
| Apr 14, 2026 | 7.13 | 7.26 | 7.13 | 7.23 | 6.60 | 1.26% | 310,080 |
| Apr 13, 2026 | 7.17 | 7.21 | 7.07 | 7.14 | 6.52 | -1.31% | 450,978 |
| Apr 10, 2026 | 7.19 | 7.29 | 7.19 | 7.23 | 6.61 | 1.33% | 351,122 |
| Apr 9, 2026 | 7.21 | 7.24 | 7.11 | 7.14 | 6.52 | -0.63% | 265,701 |
| Apr 8, 2026 | 7.22 | 7.27 | 7.18 | 7.18 | 6.56 | 2.21% | 475,184 |
| Apr 7, 2026 | 7.12 | 7.20 | 7.03 | 7.03 | 6.42 | 1.59% | 531,019 |
| Apr 2, 2026 | 6.91 | 6.99 | 6.88 | 6.92 | 6.32 | -0.43% | 326,474 |
| Apr 1, 2026 | 7.01 | 7.07 | 6.93 | 6.95 | 6.35 | 0.14% | 189,515 |
| Mar 31, 2026 | 7.03 | 7.06 | 6.94 | 6.94 | 6.34 | -1.07% | 301,806 |
| Mar 30, 2026 | 6.94 | 7.03 | 6.93 | 7.01 | 6.41 | 1.82% | 242,782 |
| Mar 27, 2026 | 6.99 | 6.99 | 6.89 | 6.89 | 6.29 | -0.58% | 178,166 |
| Mar 26, 2026 | 6.96 | 7.02 | 6.93 | 6.93 | 6.33 | -0.22% | 161,655 |
| Mar 25, 2026 | 6.98 | 7.05 | 6.94 | 6.94 | 6.34 | 0.29% | 193,159 |
| Mar 24, 2026 | 6.95 | 7.02 | 6.92 | 6.92 | 6.32 | - | 189,474 |
| Mar 23, 2026 | 6.80 | 7.02 | 6.76 | 6.92 | 6.32 | 0.80% | 371,936 |
| Mar 20, 2026 | 6.98 | 7.00 | 6.86 | 6.87 | 6.27 | -1.29% | 840,345 |
| Mar 19, 2026 | 7.01 | 7.03 | 6.95 | 6.96 | 6.36 | -0.36% | 248,240 |
| Mar 18, 2026 | 7.08 | 7.12 | 6.98 | 6.98 | 6.38 | -1.41% | 309,519 |
| Mar 17, 2026 | 7.13 | 7.14 | 7.05 | 7.08 | 6.47 | -0.14% | 218,166 |
| Mar 16, 2026 | 7.15 | 7.19 | 7.05 | 7.09 | 6.48 | -0.84% | 206,784 |
| Mar 13, 2026 | 7.06 | 7.19 | 7.05 | 7.15 | 6.53 | 1.20% | 169,210 |
| Mar 12, 2026 | 7.14 | 7.16 | 7.05 | 7.07 | 6.46 | -1.40% | 262,293 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.15 | 7.17 | 6.55 | -0.62% | 272,723 |
| Mar 10, 2026 | 7.24 | 7.26 | 7.17 | 7.21 | 6.59 | 1.05% | 263,648 |
| Mar 9, 2026 | 7.06 | 7.17 | 7.02 | 7.14 | 6.52 | -0.42% | 187,020 |
| Mar 6, 2026 | 7.15 | 7.19 | 7.08 | 7.17 | 6.55 | 0.63% | 319,905 |
| Mar 5, 2026 | 6.95 | 7.14 | 6.87 | 7.12 | 6.51 | -0.84% | 634,777 |
| Mar 4, 2026 | 7.11 | 7.22 | 7.11 | 7.18 | 6.56 | 0.98% | 240,462 |
| Mar 3, 2026 | 7.22 | 7.22 | 7.08 | 7.11 | 6.50 | -1.46% | 442,592 |