TF1 SA (LON:0NQT)
London · Delayed Price · Currency is GBP · Price in EUR 7.12
-0.04 (-0.49%)
At close: Mar 16, 2026
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.07 | 7.18 | 7.05 | 7.15 | 7.15 | 1.06% | 2,936 |
| Mar 12, 2026 | 7.20 | 7.16 | 7.08 | 7.08 | 7.08 | -1.26% | 218 |
| Mar 11, 2026 | 7.20 | 7.22 | 7.17 | 7.17 | 7.17 | -0.21% | 235 |
| Mar 10, 2026 | 7.19 | 7.26 | 7.17 | 7.18 | 7.18 | 0.63% | 424,193 |
| Mar 9, 2026 | 7.14 | 7.14 | 7.05 | 7.14 | 7.14 | -0.07% | 22 |
| Mar 6, 2026 | 7.14 | 7.18 | 7.11 | 7.14 | 7.14 | 0.42% | 23 |
| Mar 5, 2026 | 7.03 | 7.12 | 6.88 | 7.11 | 7.11 | -1.18% | 55,241 |
| Mar 4, 2026 | 7.09 | 7.21 | 7.11 | 7.20 | 7.20 | 0.98% | 6,867 |
| Mar 3, 2026 | 7.28 | 7.22 | 7.09 | 7.13 | 7.13 | -1.79% | 6,471 |
| Mar 2, 2026 | 7.11 | 7.30 | 7.08 | 7.26 | 7.26 | -0.89% | 3,917 |
| Feb 27, 2026 | 7.22 | 7.33 | 7.16 | 7.32 | 7.32 | 1.60% | 9,911 |
| Feb 26, 2026 | 7.17 | 7.21 | 7.05 | 7.21 | 7.21 | 1.98% | 6,475 |
| Feb 25, 2026 | 7.21 | 7.23 | 7.07 | 7.07 | 7.07 | -2.21% | 9,767 |
| Feb 24, 2026 | 7.18 | 7.24 | 7.09 | 7.23 | 7.23 | 0.91% | 401,533 |
| Feb 23, 2026 | 7.26 | 7.25 | 7.16 | 7.16 | 7.16 | -0.97% | 7,843 |
| Feb 20, 2026 | 7.15 | 7.26 | 7.10 | 7.23 | 7.23 | 1.97% | 2,650 |
| Feb 19, 2026 | 7.08 | 7.13 | 7.01 | 7.09 | 7.09 | 1.43% | 3,517 |
| Feb 18, 2026 | 7.13 | 7.09 | 6.99 | 6.99 | 6.99 | -0.71% | 4,869 |
| Feb 17, 2026 | 7.08 | 7.06 | 6.97 | 7.04 | 7.04 | 1.08% | 321 |
| Feb 16, 2026 | 7.38 | 7.30 | 6.92 | 6.97 | 6.97 | -5.11% | 33,749 |
| Feb 13, 2026 | 7.50 | 7.43 | 6.92 | 7.34 | 7.34 | -8.02% | 8,559 |
| Feb 12, 2026 | 8.05 | 8.08 | 7.98 | 7.98 | 7.98 | -0.93% | 421,466 |
| Feb 11, 2026 | 8.20 | 8.19 | 8.04 | 8.06 | 8.06 | -1.65% | 1,068 |
| Feb 10, 2026 | 8.16 | 8.25 | 8.17 | 8.19 | 8.19 | 0.74% | 2,451 |
| Feb 9, 2026 | 8.16 | 8.14 | 8.10 | 8.13 | 8.13 | 0.43% | 62 |
| Feb 6, 2026 | 8.19 | 8.16 | 8.07 | 8.10 | 8.10 | -0.80% | 465 |
| Feb 5, 2026 | 8.18 | 8.19 | 8.11 | 8.16 | 8.16 | 0.12% | 598 |
| Feb 4, 2026 | 8.04 | 8.15 | 7.99 | 8.15 | 8.15 | 1.68% | 49 |
| Feb 3, 2026 | 8.26 | 8.25 | 8.01 | 8.02 | 8.02 | -2.85% | 18,422 |
| Feb 2, 2026 | 8.20 | 8.30 | 8.23 | 8.25 | 8.25 | 1.29% | 302 |
| Jan 30, 2026 | 8.11 | 8.19 | 8.11 | 8.15 | 8.15 | 0.06% | 296 |
| Jan 29, 2026 | 8.15 | 8.25 | 8.12 | 8.14 | 8.14 | 0.62% | 117 |
| Jan 28, 2026 | 7.97 | 8.09 | 8.01 | 8.09 | 8.09 | 0.56% | 9,819 |
| Jan 27, 2026 | 7.98 | 8.05 | 7.95 | 8.05 | 8.05 | 0.50% | 985 |
| Jan 26, 2026 | 7.96 | 8.04 | 7.98 | 8.01 | 8.01 | 1.33% | 47 |
| Jan 23, 2026 | 7.96 | 7.97 | 7.90 | 7.90 | 7.90 | -0.88% | 139 |
| Jan 22, 2026 | 7.76 | 7.97 | 7.87 | 7.97 | 7.97 | 2.05% | 155 |
| Jan 21, 2026 | 7.82 | 7.84 | 7.76 | 7.81 | 7.81 | - | 93 |
| Jan 20, 2026 | 7.81 | 7.85 | 7.78 | 7.81 | 7.81 | - | 1,583 |
| Jan 19, 2026 | 7.90 | 7.85 | 7.80 | 7.81 | 7.81 | -1.64% | 249 |
| Jan 16, 2026 | 7.91 | 7.94 | 7.88 | 7.94 | 7.94 | 0.57% | 46 |
| Jan 15, 2026 | 7.86 | 7.92 | 7.86 | 7.90 | 7.90 | 1.09% | 220 |
| Jan 14, 2026 | 7.88 | 7.88 | 7.80 | 7.81 | 7.81 | -0.38% | 50,908 |
| Jan 13, 2026 | 8.13 | 8.02 | 7.84 | 7.84 | 7.84 | -3.80% | 2,908 |
| Jan 12, 2026 | 8.32 | 8.33 | 8.14 | 8.15 | 8.15 | -0.91% | 7,626 |
| Jan 9, 2026 | 8.15 | 8.23 | 8.15 | 8.23 | 8.23 | 0.61% | 12,839 |
| Jan 8, 2026 | 8.18 | 8.19 | 8.13 | 8.18 | 8.18 | 0.31% | 1,673 |
| Jan 7, 2026 | 8.26 | 8.24 | 8.15 | 8.15 | 8.15 | -0.49% | 28 |
| Jan 6, 2026 | 8.23 | 8.28 | 8.19 | 8.19 | 8.19 | -0.49% | 139 |
| Jan 5, 2026 | 8.28 | 8.30 | 8.18 | 8.23 | 8.23 | -0.24% | 861 |