TF1 SA (LON:0NQT)
London · Delayed Price · Currency is GBP · Price in EUR 8.72
-0.08 (-0.91%)
At close: Sep 12, 2025
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.80 | 8.84 | 8.67 | 8.72 | 8.72 | -0.91% | 138 |
| Sep 11, 2025 | 8.90 | 8.89 | 8.80 | 8.80 | 8.80 | -1.24% | 2,246 |
| Sep 10, 2025 | 8.88 | 9.01 | 8.89 | 8.91 | 8.91 | 0.11% | 3,680 |
| Sep 9, 2025 | 8.58 | 8.96 | 8.64 | 8.90 | 8.90 | 4.46% | 130 |
| Sep 8, 2025 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | -0.58% | 63 |
| Sep 5, 2025 | 8.65 | 8.65 | 8.56 | 8.57 | 8.57 | -0.64% | 60 |
| Sep 4, 2025 | 8.40 | 8.62 | 8.40 | 8.62 | 8.62 | 2.74% | 4,876 |
| Sep 3, 2025 | 8.38 | 8.45 | 8.39 | 8.39 | 8.39 | -0.53% | 3,281 |
| Sep 2, 2025 | 8.43 | 8.47 | 8.39 | 8.44 | 8.44 | - | 246 |
| Sep 1, 2025 | 8.46 | 8.48 | 8.39 | 8.44 | 8.44 | -0.65% | 713 |
| Aug 29, 2025 | 8.50 | 8.50 | 8.47 | 8.49 | 8.49 | 0.06% | 8,389 |
| Aug 28, 2025 | 8.35 | 8.50 | 8.36 | 8.49 | 8.49 | 1.98% | 13 |
| Aug 27, 2025 | 8.33 | 8.37 | 8.32 | 8.32 | 8.32 | -0.10% | 130,016 |
| Aug 26, 2025 | 8.50 | 8.41 | 8.28 | 8.33 | 8.33 | -3.16% | 45,170 |
| Aug 25, 2025 | 8.59 | 8.63 | 8.55 | 8.60 | 8.60 | 0.53% | 84 |
| Aug 22, 2025 | 8.48 | 8.56 | 8.46 | 8.56 | 8.56 | 1.36% | 56 |
| Aug 21, 2025 | 8.46 | 8.45 | 8.40 | 8.44 | 8.44 | -0.82% | 518 |
| Aug 20, 2025 | 8.59 | 8.58 | 8.51 | 8.51 | 8.51 | -0.64% | 138 |
| Aug 19, 2025 | 8.58 | 8.60 | 8.54 | 8.57 | 8.57 | -0.17% | 752 |
| Aug 18, 2025 | 8.58 | 8.62 | 8.57 | 8.58 | 8.58 | 0.23% | 57 |
| Aug 15, 2025 | 8.50 | 8.58 | 8.53 | 8.56 | 8.56 | 0.88% | 221 |
| Aug 14, 2025 | 8.56 | 8.62 | 8.48 | 8.49 | 8.49 | -0.47% | 20 |
| Aug 13, 2025 | 8.50 | 8.57 | 8.51 | 8.53 | 8.53 | -0.35% | 31 |
| Aug 12, 2025 | 8.50 | 8.58 | 8.53 | 8.56 | 8.56 | 0.77% | 1 |
| Aug 11, 2025 | 8.38 | 8.52 | 8.45 | 8.49 | 8.49 | 0.65% | 94 |
| Aug 8, 2025 | 8.40 | 8.45 | 8.43 | 8.44 | 8.44 | 0.78% | 1,217 |
| Aug 7, 2025 | 8.39 | 8.39 | 8.34 | 8.37 | 8.37 | -0.18% | 2,316 |
| Aug 6, 2025 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | -1.29% | 9 |
| Aug 5, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.83% | 68 |
| Aug 4, 2025 | 8.40 | 8.44 | 8.41 | 8.43 | 8.43 | 1.20% | 348,870 |
| Aug 1, 2025 | 8.39 | 8.39 | 8.32 | 8.33 | 8.33 | -0.95% | 508 |
| Jul 31, 2025 | 8.54 | 8.52 | 8.41 | 8.41 | 8.41 | -1.18% | 524 |
| Jul 30, 2025 | 8.57 | 8.64 | 8.49 | 8.51 | 8.51 | -1.22% | 102 |
| Jul 29, 2025 | 8.34 | 8.67 | 8.39 | 8.61 | 8.61 | 6.23% | 981 |
| Jul 28, 2025 | 8.28 | 8.33 | 8.11 | 8.11 | 8.11 | -1.58% | 189 |
| Jul 25, 2025 | 8.23 | 8.28 | 8.20 | 8.24 | 8.24 | 0.12% | 638 |
| Jul 24, 2025 | 8.17 | 8.26 | 8.23 | 8.23 | 8.23 | 0.55% | 449 |
| Jul 23, 2025 | 8.18 | 8.18 | 8.14 | 8.18 | 8.18 | 0.74% | 98 |
| Jul 22, 2025 | 8.19 | 8.20 | 8.12 | 8.12 | 8.12 | -0.06% | 1,363 |
| Jul 21, 2025 | 8.60 | 8.51 | 8.01 | 8.13 | 8.13 | -6.39% | 3,206 |
| Jul 18, 2025 | 8.64 | 8.71 | 8.63 | 8.68 | 8.68 | 0.64% | 32 |
| Jul 17, 2025 | 8.69 | 8.70 | 8.63 | 8.63 | 8.63 | -0.52% | 244 |
| Jul 16, 2025 | 8.69 | 8.72 | 8.67 | 8.67 | 8.67 | -1.53% | 26 |
| Jul 15, 2025 | 8.78 | 8.81 | 8.76 | 8.81 | 8.81 | 0.51% | 3,898 |
| Jul 14, 2025 | 8.73 | 8.76 | 8.66 | 8.76 | 8.76 | 0.69% | 248 |
| Jul 11, 2025 | 8.77 | 8.76 | 8.70 | 8.70 | 8.70 | -0.63% | 27 |
| Jul 10, 2025 | 8.86 | 8.88 | 8.73 | 8.76 | 8.76 | -0.79% | 378 |
| Jul 9, 2025 | 8.82 | 8.90 | 8.76 | 8.83 | 8.83 | 0.63% | 107,221 |
| Jul 8, 2025 | 8.60 | 8.82 | 8.64 | 8.77 | 8.77 | 1.92% | 412 |
| Jul 7, 2025 | 8.62 | 8.63 | 8.60 | 8.61 | 8.61 | -0.17% | 19 |