TF1 SA (LON:0NQT)
London · Delayed Price · Currency is GBP · Price in EUR 8.05
+0.08 (1.05%)
At close: Dec 12, 2025
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 8.24 | 8.33 | 8.23 | 8.33 | 8.33 | 1.65% | 4,566 |
| Nov 27, 2025 | 8.20 | 8.20 | 8.18 | 8.19 | 8.19 | - | 63 |
| Nov 26, 2025 | 8.23 | 8.22 | 8.13 | 8.19 | 8.19 | -0.30% | 790 |
| Nov 25, 2025 | 8.20 | 8.22 | 8.18 | 8.22 | 8.22 | -0.24% | 15 |
| Nov 24, 2025 | 8.15 | 8.24 | 8.13 | 8.24 | 8.24 | 1.10% | 34,042 |
| Nov 21, 2025 | 8.02 | 8.15 | 7.95 | 8.15 | 8.15 | 1.31% | 1,188 |
| Nov 20, 2025 | 8.02 | 8.04 | 8.00 | 8.04 | 8.04 | 1.39% | 75 |
| Nov 19, 2025 | 7.99 | 7.95 | 7.88 | 7.93 | 7.93 | -0.13% | 4 |
| Nov 18, 2025 | 8.03 | 8.00 | 7.93 | 7.94 | 7.94 | -1.67% | 87,030 |
| Nov 17, 2025 | 8.01 | 8.08 | 8.02 | 8.08 | 8.08 | 1.13% | 331 |
| Nov 14, 2025 | 8.01 | 8.00 | 7.94 | 7.99 | 7.99 | -0.99% | 416 |
| Nov 13, 2025 | 8.07 | 8.08 | 8.05 | 8.07 | 8.07 | -0.74% | 13,060 |
| Nov 12, 2025 | 8.06 | 8.13 | 8.02 | 8.13 | 8.13 | 1.03% | 75 |
| Nov 11, 2025 | 8.04 | 8.08 | 7.99 | 8.04 | 8.04 | 0.34% | 7,214 |
| Nov 10, 2025 | 8.12 | 8.20 | 8.01 | 8.02 | 8.02 | 0.56% | 122 |
| Nov 7, 2025 | 7.88 | 7.98 | 7.88 | 7.97 | 7.97 | 1.66% | 1,678 |
| Nov 6, 2025 | 7.82 | 7.93 | 7.84 | 7.84 | 7.84 | -0.38% | 336 |
| Nov 5, 2025 | 7.80 | 7.87 | 7.80 | 7.87 | 7.87 | 0.64% | 459 |
| Nov 4, 2025 | 7.94 | 7.90 | 7.81 | 7.82 | 7.82 | -1.45% | 154 |
| Nov 3, 2025 | 8.06 | 8.03 | 7.94 | 7.94 | 7.94 | -0.25% | 2,005 |
| Oct 31, 2025 | 8.25 | 8.22 | 7.96 | 7.96 | 7.96 | -5.13% | 326 |
| Oct 30, 2025 | 8.35 | 8.39 | 8.28 | 8.39 | 8.39 | 0.66% | 15 |
| Oct 29, 2025 | 8.32 | 8.40 | 8.32 | 8.33 | 8.33 | 0.24% | 142 |
| Oct 28, 2025 | 8.42 | 8.42 | 8.31 | 8.31 | 8.31 | -1.13% | 116 |
| Oct 27, 2025 | 8.36 | 8.42 | 8.33 | 8.41 | 8.41 | 0.84% | 3,157 |
| Oct 24, 2025 | 8.42 | 8.46 | 8.29 | 8.34 | 8.34 | -1.19% | 138 |
| Oct 23, 2025 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 0.18% | 10 |
| Oct 22, 2025 | 8.38 | 8.46 | 8.37 | 8.42 | 8.42 | - | 16 |
| Oct 21, 2025 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | 0.12% | 77 |
| Oct 20, 2025 | 8.49 | 8.53 | 8.38 | 8.41 | 8.41 | -1.06% | 225 |
| Oct 17, 2025 | 8.44 | 8.50 | 8.38 | 8.50 | 8.50 | 0.83% | 7,203 |
| 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 |