TF1 SA (FRA:FSE)
Germany · Delayed Price · Currency is EUR 6.58
-0.03 (-0.45%)
At close: Sep 18, 2026
FRA:FSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.45% | - |
| Sep 17, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.71% | - |
| Sep 16, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.74% | - |
| Sep 15, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.59% | - |
| Sep 14, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% | - |
| Sep 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.45% | - |
| Sep 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.07% | - |
| Sep 9, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.22% | - |
| Sep 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.17% | - |
| Sep 7, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.87% | - |
| Sep 4, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.80% | - |
| Sep 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.17% | - |
| Sep 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% | - |
| Sep 1, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.51% | - |
| Aug 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% | - |
| Aug 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% | - |
| Aug 27, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.15% | - |
| Aug 26, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.79% | - |
| Aug 25, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.14% | - |
| Aug 24, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.22% | - |
| Aug 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.14% | - |
| Aug 20, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.57% | - |
| Aug 19, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.31% | - |
| Aug 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.99% | - |
| Aug 17, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.08% | - |
| Aug 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.22% | - |
| Aug 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.22% | - |
| Aug 12, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Aug 11, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% | 11,200 |
| Aug 10, 2026 | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | -0.14% | 11,200 |
| Aug 7, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.08% | - |
| Aug 6, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.72% | - |
| Aug 5, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.18% | - |
| Aug 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.49% | - |
| Aug 3, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.14% | - |
| Jul 31, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| Jul 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.21% | - |
| Jul 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.36% | - |
| Jul 28, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.07% | - |
| Jul 27, 2026 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 4.48% | 200 |
| Jul 24, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.11% | - |
| Jul 23, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.88% | - |
| Jul 22, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.22% | - |
| Jul 21, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.67% | - |
| Jul 20, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.07% | - |
| Jul 17, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.37% | - |
| Jul 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.37% | - |
| Jul 15, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.37% | - |
| Jul 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.67% | - |
| Jul 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.45% | - |