TF1 SA (EPA:TFI)
France · Delayed Price · Currency is EUR 5.80
+0.04 (0.61%)
Oct 14, 2026, 5:35 PM CET
TF1 SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.75 | 5.86 | 5.75 | 5.80 | 5.80 | 0.61% | 229,568 |
| Oct 13, 2026 | 5.75 | 5.81 | 5.71 | 5.76 | 5.76 | -0.43% | 579,074 |
| Oct 12, 2026 | 5.89 | 5.90 | 5.71 | 5.79 | 5.79 | -1.62% | 341,191 |
| Oct 9, 2026 | 6.07 | 6.08 | 5.88 | 5.88 | 5.88 | -2.49% | 292,244 |
| Oct 8, 2026 | 5.91 | 6.06 | 5.89 | 6.03 | 6.03 | 2.03% | 442,695 |
| Oct 7, 2026 | 5.86 | 5.96 | 5.84 | 5.91 | 5.91 | 0.25% | 260,097 |
| Oct 6, 2026 | 5.86 | 5.96 | 5.86 | 5.90 | 5.90 | 1.03% | 257,948 |
| Oct 5, 2026 | 5.98 | 6.00 | 5.81 | 5.84 | 5.84 | -2.67% | 390,591 |
| Oct 2, 2026 | 6.05 | 6.09 | 5.98 | 6.00 | 6.00 | -0.75% | 264,176 |
| Oct 1, 2026 | 6.05 | 6.17 | 6.01 | 6.04 | 6.04 | -1.39% | 230,368 |
| Sep 30, 2026 | 6.25 | 6.27 | 6.09 | 6.13 | 6.13 | -1.84% | 319,904 |
| Sep 29, 2026 | 6.34 | 6.36 | 6.24 | 6.24 | 6.24 | -1.42% | 224,715 |
| Sep 28, 2026 | 6.42 | 6.46 | 6.33 | 6.33 | 6.33 | -1.40% | 222,717 |
| Sep 25, 2026 | 6.44 | 6.44 | 6.38 | 6.42 | 6.42 | -0.16% | 188,335 |
| Sep 24, 2026 | 6.46 | 6.49 | 6.43 | 6.43 | 6.43 | -0.46% | 188,634 |
| Sep 23, 2026 | 6.47 | 6.49 | 6.40 | 6.46 | 6.46 | -0.23% | 236,742 |
| Sep 22, 2026 | 6.61 | 6.64 | 6.45 | 6.48 | 6.48 | -2.41% | 243,957 |
| Sep 21, 2026 | 6.56 | 6.64 | 6.54 | 6.64 | 6.64 | 0.99% | 181,743 |
| Sep 18, 2026 | 6.61 | 6.62 | 6.55 | 6.57 | 6.57 | -0.53% | 378,829 |
| Sep 17, 2026 | 6.64 | 6.69 | 6.61 | 6.61 | 6.61 | -0.30% | 161,895 |
| Sep 16, 2026 | 6.75 | 6.75 | 6.63 | 6.63 | 6.63 | -1.78% | 306,517 |
| Sep 15, 2026 | 6.76 | 6.78 | 6.69 | 6.75 | 6.75 | -0.74% | 200,973 |
| Sep 14, 2026 | 6.78 | 6.85 | 6.74 | 6.80 | 6.80 | 0.44% | 161,905 |
| Sep 11, 2026 | 6.71 | 6.78 | 6.70 | 6.77 | 6.77 | 0.74% | 185,571 |
| Sep 10, 2026 | 6.72 | 6.75 | 6.66 | 6.72 | 6.72 | -0.30% | 190,306 |
| Sep 9, 2026 | 6.73 | 6.75 | 6.70 | 6.74 | 6.74 | -0.37% | 193,491 |
| Sep 8, 2026 | 6.76 | 6.78 | 6.73 | 6.76 | 6.76 | 0.07% | 179,705 |
| Sep 7, 2026 | 6.86 | 6.87 | 6.76 | 6.76 | 6.76 | -1.39% | 165,711 |
| Sep 4, 2026 | 6.99 | 6.99 | 6.81 | 6.85 | 6.85 | -1.79% | 223,616 |
| 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 |