TF1 SA (FRA:FSE)
Germany · Delayed Price · Currency is EUR 6.84
+0.07 (1.03%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:FSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | - | -0.81% | - |
| Apr 22, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.50% | - |
| Apr 21, 2026 | 6.87 | 7.00 | 6.87 | 7.00 | 7.00 | -4.05% | 850 |
| Apr 20, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 6.66 | -0.88% | - |
| Apr 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 6.72 | 1.10% | - |
| Apr 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 6.65 | 0.07% | - |
| Apr 15, 2026 | 7.20 | 7.27 | 7.20 | 7.27 | 6.64 | 1.54% | 1,500 |
| Apr 14, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.54 | -0.28% | - |
| Apr 13, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.56 | 0.84% | - |
| Apr 10, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.50 | -0.97% | - |
| Apr 9, 2026 | 7.16 | 7.19 | 7.16 | 7.19 | 6.57 | 0.28% | 140 |
| Apr 8, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.55 | 3.84% | - |
| Apr 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.31 | -0.29% | - |
| Apr 2, 2026 | 6.81 | 6.93 | 6.81 | 6.93 | 6.33 | -1.56% | 100 |
| Apr 1, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.43 | 0.86% | - |
| Mar 31, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.37 | -0.21% | 80 |
| Mar 30, 2026 | 6.91 | 6.99 | 6.91 | 6.99 | 6.39 | 1.16% | 75 |
| Mar 27, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.31 | -0.50% | - |
| Mar 26, 2026 | 6.88 | 7.03 | 6.88 | 6.95 | 6.34 | -0.14% | 2,200 |
| Mar 25, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.35 | 0.80% | - |
| Mar 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.30 | 1.47% | - |
| Mar 23, 2026 | 6.76 | 6.80 | 6.76 | 6.80 | 6.21 | -1.73% | 2,273 |
| Mar 20, 2026 | 6.98 | 6.98 | 6.91 | 6.92 | 6.32 | -0.72% | 2,070 |
| Mar 19, 2026 | 6.94 | 6.98 | 6.94 | 6.97 | 6.37 | -2.38% | 480 |
| Mar 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.52 | 1.13% | - |
| Mar 17, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.45 | -1.19% | - |
| Mar 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.53 | 1.56% | - |
| Mar 13, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.43 | -1.05% | - |
| Mar 12, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.50 | -0.77% | - |
| Mar 11, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.55 | -0.49% | - |
| Mar 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.58 | 2.35% | - |
| Mar 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.43 | -1.12% | - |
| Mar 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.50 | 2.23% | - |
| Mar 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.36 | -1.69% | - |
| Mar 4, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.47 | -1.19% | - |
| Mar 3, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.55 | -0.90% | - |
| Mar 2, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 6.61 | 0.21% | - |
| Feb 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.59 | 2.49% | - |
| Feb 26, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.43 | -1.47% | - |
| Feb 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.53 | 0.56% | - |
| Feb 24, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.49 | -1.04% | - |
| Feb 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.56 | 1.41% | - |
| Feb 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.47 | 0.07% | - |
| Feb 19, 2026 | 6.97 | 7.08 | 6.97 | 7.08 | 6.46 | 1.22% | 150 |
| Feb 18, 2026 | 7.02 | 7.02 | 6.99 | 6.99 | 6.39 | 1.45% | 71 |
| Feb 17, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.29 | -6.00% | - |
| Feb 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 6.70 | -4.25% | - |
| Feb 13, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 6.99 | -2.48% | - |
| Feb 12, 2026 | 8.01 | 8.01 | 7.85 | 7.85 | 7.17 | -3.56% | 200 |
| Feb 11, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.44 | 0.43% | - |