TF1 SA (FRA:FSE)
Germany · Delayed Price · Currency is EUR 8.09
-0.04 (-0.55%)
At close: Jan 30, 2026
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.09 | 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% | - |
| Jan 16, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.51% | - |
| Jan 15, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.28% | - |
| Jan 14, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -4.42% | - |
| Jan 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.03% | - |
| Jan 12, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.35% | - |
| Jan 9, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.49% | - |
| Jan 8, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.67% | - |
| Jan 7, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.06% | - |
| Jan 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% | - |
| Jan 5, 2026 | 8.27 | 8.27 | 8.24 | 8.24 | 8.24 | -1.02% | 400 |
| Jan 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.91% | - |
| Dec 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.04% | - |
| Dec 29, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.18% | - |
| Dec 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.25% | - |
| Dec 22, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.31% | - |
| Dec 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.31% | - |
| Dec 18, 2025 | 8.08 | 8.13 | 8.08 | 8.13 | 8.13 | 1.44% | 100 |
| Dec 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.44% | - |
| Dec 16, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.44% | - |
| Dec 15, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.69% | - |
| Dec 12, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | - |
| Dec 11, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.48% | - |
| Dec 10, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.31% | - |
| Dec 9, 2025 | 8.14 | 8.14 | 8.11 | 8.11 | 8.11 | -1.10% | 420 |
| Dec 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.31% | - |
| Dec 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.55% | - |
| Dec 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Dec 3, 2025 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | -2.17% | 500 |
| Dec 2, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | - |
| Dec 1, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.98% | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | - |
| Nov 27, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.37% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.18% | - |
| Nov 25, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.73% | - |
| Nov 24, 2025 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 4.11% | 200 |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.11% | - |
| Nov 20, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.96% | - |
| Nov 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.19% | - |
| Nov 18, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.69% | - |
| Nov 17, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.25% | - |