TF1 SA (FRA:FSE)
Germany · Delayed Price · Currency is EUR 5.90
+0.08 (1.46%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:FSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.46% | 3 |
| Oct 22, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.52% | - |
| Oct 21, 2026 | 5.85 | 5.91 | 5.85 | 5.91 | 5.91 | 1.72% | 3 |
| Oct 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.78% | - |
| Oct 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.42% | - |
| Oct 16, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.44% | - |
| Oct 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.35% | - |
| Oct 13, 2026 | 5.77 | 5.77 | 5.75 | 5.77 | 5.77 | -0.09% | 602 |
| Oct 12, 2026 | 5.87 | 5.87 | 5.77 | 5.77 | 5.77 | -4.23% | 1,005 |
| Oct 9, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 2.38% | - |
| Oct 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.60% | - |
| Oct 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.43% | - |
| Oct 6, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.67% | - |
| Oct 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.83% | - |
| Oct 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.23% | - |
| Oct 1, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.40% | - |
| Sep 30, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.18% | - |
| Sep 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.02% | - |
| Sep 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.39% | - |
| Sep 24, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.08% | - |
| Sep 23, 2026 | 6.46 | 6.46 | 6.40 | 6.42 | 6.42 | -2.95% | 590 |
| Sep 22, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| Sep 21, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.08% | - |
| 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% | - |