TF1 SA (FRA:FSE)
Germany · Delayed Price · Currency is EUR 6.91
-0.04 (-0.50%)
At close: Mar 27, 2026
FRA:FSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.50% | - |
| Mar 26, 2026 | 6.88 | 7.03 | 6.88 | 6.95 | 6.95 | -0.14% | 2,200 |
| Mar 25, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.80% | - |
| Mar 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Mar 23, 2026 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | -1.73% | 2,273 |
| Mar 20, 2026 | 6.98 | 6.98 | 6.91 | 6.92 | 6.92 | -0.72% | 2,070 |
| Mar 19, 2026 | 6.94 | 6.98 | 6.94 | 6.97 | 6.97 | -2.38% | 480 |
| Mar 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.13% | - |
| Mar 17, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.19% | - |
| Mar 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.56% | - |
| Mar 13, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.05% | - |
| Mar 12, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.77% | - |
| Mar 11, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.49% | - |
| Mar 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.35% | - |
| Mar 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.12% | - |
| Mar 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.23% | - |
| Mar 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.69% | - |
| Mar 4, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.19% | - |
| Mar 3, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.90% | - |
| Mar 2, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.21% | - |
| Feb 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.49% | - |
| Feb 26, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.47% | - |
| Feb 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.56% | - |
| Feb 24, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.04% | - |
| Feb 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.41% | - |
| Feb 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.07% | - |
| Feb 19, 2026 | 6.97 | 7.08 | 6.97 | 7.08 | 7.08 | 1.22% | 150 |
| Feb 18, 2026 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | 1.45% | 71 |
| Feb 17, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -6.00% | - |
| Feb 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -4.25% | - |
| Feb 13, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.48% | - |
| Feb 12, 2026 | 8.01 | 8.01 | 7.85 | 7.85 | 7.85 | -3.56% | 200 |
| Feb 11, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.43% | - |
| Feb 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.31% | - |
| Feb 9, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.31% | - |
| Feb 6, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.25% | - |
| Feb 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.44% | - |
| Feb 4, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -3.20% | - |
| Feb 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.92% | - |
| Feb 2, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.56% | - |
| Jan 30, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.55% | - |
| Jan 29, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.31% | - |
| Jan 28, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.01% | - |
| Jan 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.44% | - |
| Jan 26, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.06% | - |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.59% | - |
| Jan 22, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.03% | - |
| Jan 21, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% | - |
| Jan 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.13% | - |
| Jan 19, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.02% | - |