TF1 SA (FRA:FSE)
Germany · Delayed Price · Currency is EUR 6.99
+0.06 (0.79%)
At close: Aug 26, 2026
FRA:FSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.15% | - |
| Jul 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% | - |
| Jul 8, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Jul 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.07% | - |
| Jul 6, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | - |
| Jul 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.15% | - |
| Jul 2, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.43% | - |
| Jul 1, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.41% | - |
| Jun 30, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.05% | - |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.92% | - |
| Jun 26, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.51% | - |
| Jun 25, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.45% | - |
| Jun 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.23% | - |
| Jun 23, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.65% | - |
| Jun 22, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.73% | - |
| Jun 19, 2026 | 6.73 | 6.86 | 6.73 | 6.86 | 6.86 | 1.33% | 2,000 |
| Jun 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.29% | - |
| Jun 17, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.73% | - |