TF1 SA (LON:0NQT)
London · Delayed Price · Currency is GBP · Price in EUR 8.50
+0.07 (0.83%)
At close: Oct 17, 2025
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 8.47 | 8.47 | 8.41 | 8.43 | 8.43 | -0.65% | 11 |
| Oct 15, 2025 | 8.47 | 8.53 | 8.43 | 8.49 | 8.49 | 0.89% | 34,026 |
| Oct 14, 2025 | 8.49 | 8.49 | 8.41 | 8.41 | 8.41 | -1.00% | 178 |
| Oct 13, 2025 | 8.51 | 8.55 | 8.47 | 8.50 | 8.50 | 0.47% | 893 |
| Oct 10, 2025 | 8.51 | 8.56 | 8.46 | 8.46 | 8.46 | -0.82% | 224 |
| Oct 9, 2025 | 8.45 | 8.55 | 8.50 | 8.53 | 8.53 | 0.65% | 115 |
| Oct 8, 2025 | 8.41 | 8.50 | 8.40 | 8.47 | 8.47 | 1.07% | 1,098 |
| Oct 7, 2025 | 8.55 | 8.43 | 8.38 | 8.38 | 8.38 | -1.76% | 115 |
| Oct 6, 2025 | 8.55 | 8.53 | 8.37 | 8.53 | 8.53 | -0.12% | 25 |
| Oct 3, 2025 | 8.57 | 8.60 | 8.54 | 8.54 | 8.54 | -0.23% | 56 |
| Oct 2, 2025 | 8.69 | 8.63 | 8.56 | 8.56 | 8.56 | -0.93% | 1,529 |
| Oct 1, 2025 | 8.63 | 8.64 | 8.58 | 8.64 | 8.64 | -0.35% | 114 |
| Sep 30, 2025 | 8.65 | 8.67 | 8.58 | 8.67 | 8.67 | 0.06% | 37,025 |
| Sep 29, 2025 | 8.60 | 8.69 | 8.64 | 8.67 | 8.67 | 0.17% | 26 |
| Sep 26, 2025 | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | 2.06% | 39 |
| Sep 25, 2025 | 8.50 | 8.51 | 8.43 | 8.48 | 8.48 | 0.18% | 6,436 |
| Sep 24, 2025 | 8.68 | 8.62 | 8.42 | 8.46 | 8.46 | -2.20% | 22,159 |
| Sep 23, 2025 | 8.59 | 8.74 | 8.65 | 8.65 | 8.65 | -0.12% | 73,084 |
| Sep 22, 2025 | 8.55 | 8.74 | 8.54 | 8.66 | 8.66 | 0.46% | 1,558 |
| Sep 19, 2025 | 8.64 | 8.66 | 8.59 | 8.62 | 8.62 | -0.35% | 4,887 |
| Sep 18, 2025 | 8.88 | 8.81 | 8.65 | 8.65 | 8.65 | -1.37% | 254 |
| Sep 17, 2025 | 8.86 | 8.92 | 8.75 | 8.77 | 8.77 | -1.13% | 4 |
| Sep 16, 2025 | 8.91 | 8.93 | 8.86 | 8.87 | 8.87 | -0.11% | 4,863 |
| Sep 15, 2025 | 8.75 | 8.88 | 8.77 | 8.88 | 8.88 | 1.89% | 379 |
| 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 |