TF1 SA (LON:0NQT)
London · Delayed Price · Currency is GBP · Price in EUR 8.06
-0.13 (-1.65%)
At close: Feb 11, 2026
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 8.34 | 8.34 | 8.25 | 8.25 | 8.25 | -0.72% | 43 |
| Dec 31, 2025 | 8.32 | 8.32 | 8.30 | 8.31 | 8.31 | 0.06% | 248,190 |
| Dec 30, 2025 | 8.30 | 8.32 | 8.27 | 8.31 | 8.31 | 0.91% | 28 |
| Dec 29, 2025 | 8.25 | 8.28 | 8.22 | 8.23 | 8.23 | 0.18% | 2,758 |
| Dec 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.74% | - |
| Dec 23, 2025 | 8.18 | 8.18 | 8.12 | 8.16 | 8.16 | - | 81 |
| Dec 22, 2025 | 8.16 | 8.17 | 8.08 | 8.16 | 8.16 | - | 50,377 |
| Dec 19, 2025 | 8.15 | 8.18 | 8.15 | 8.16 | 8.16 | -0.61% | 52,500 |
| Dec 18, 2025 | 8.11 | 8.21 | 8.12 | 8.21 | 8.21 | 0.67% | 4,055 |
| Dec 17, 2025 | 8.01 | 8.15 | 8.00 | 8.15 | 8.15 | 1.94% | 9 |
| Dec 16, 2025 | 8.01 | 8.05 | 8.00 | 8.00 | 8.00 | -0.37% | 257 |
| Dec 15, 2025 | 8.09 | 8.10 | 8.03 | 8.03 | 8.03 | -0.31% | 42 |
| Dec 12, 2025 | 7.95 | 8.10 | 7.97 | 8.05 | 8.05 | 1.05% | 7,265 |
| Dec 11, 2025 | 8.02 | 8.04 | 7.95 | 7.97 | 7.97 | -0.86% | 29,142 |
| Dec 10, 2025 | 8.12 | 8.12 | 8.03 | 8.04 | 8.04 | -1.17% | 71 |
| Dec 9, 2025 | 8.18 | 8.14 | 8.12 | 8.13 | 8.13 | -0.25% | 137 |
| Dec 8, 2025 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | -1.27% | 89 |
| Dec 5, 2025 | 8.18 | 8.27 | 8.17 | 8.26 | 8.26 | 1.29% | 1,237 |
| Dec 4, 2025 | 8.15 | 8.16 | 8.09 | 8.15 | 8.15 | - | 26 |
| Dec 3, 2025 | 8.23 | 8.25 | 8.14 | 8.15 | 8.15 | -0.61% | 72 |
| Dec 2, 2025 | 8.32 | 8.35 | 8.20 | 8.20 | 8.20 | -1.50% | 1,751 |
| Dec 1, 2025 | 8.32 | 8.33 | 8.24 | 8.33 | 8.33 | - | 1,203 |