TF1 SA (LON:0NQT)
London · Delayed Price · Currency is GBP · Price in EUR 6.74
+0.06 (0.90%)
At close: May 13, 2026
LON:0NQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.73 | 6.74 | 6.70 | 6.74 | 6.74 | 0.90% | 261 |
| May 12, 2026 | 6.75 | 6.75 | 6.68 | 6.68 | 6.68 | -2.27% | 60 |
| May 11, 2026 | 6.77 | 6.84 | 6.76 | 6.84 | 6.84 | 1.41% | 585 |
| May 8, 2026 | 6.73 | 6.77 | 6.70 | 6.74 | 6.74 | -0.07% | 3,146 |
| May 7, 2026 | 6.84 | 6.84 | 6.73 | 6.75 | 6.75 | -1.32% | 689 |
| May 6, 2026 | 6.86 | 6.90 | 6.83 | 6.84 | 6.84 | 0.37% | 569 |
| May 5, 2026 | 6.74 | 6.85 | 6.78 | 6.81 | 6.81 | 0.74% | 366 |
| May 4, 2026 | 6.80 | 6.94 | 6.68 | 6.76 | 6.76 | 0.03% | 2,367 |
| Apr 30, 2026 | 6.71 | 6.72 | 6.67 | 6.76 | 6.76 | 1.09% | 2,031 |
| Apr 29, 2026 | 6.75 | 6.80 | 6.69 | 6.69 | 6.69 | -0.74% | 150,202 |
| Apr 28, 2026 | 6.81 | 6.83 | 6.74 | 6.74 | 6.74 | -1.03% | 1,347 |
| Apr 27, 2026 | 6.84 | 6.82 | 6.79 | 6.81 | 6.81 | -0.80% | 2,299 |
| Apr 24, 2026 | 6.85 | 6.90 | 6.78 | 6.86 | 6.86 | -0.29% | 59,198 |
| Apr 23, 2026 | 6.80 | 6.90 | 6.81 | 6.88 | 6.88 | 1.25% | 4,376 |
| Apr 22, 2026 | 6.86 | 6.83 | 6.79 | 6.80 | 6.80 | -0.44% | 15,589 |
| Apr 21, 2026 | 6.87 | 6.86 | 6.73 | 6.83 | 6.83 | -6.70% | 4,609 |
| Apr 20, 2026 | 7.45 | 7.39 | 7.31 | 7.32 | 6.69 | -1.28% | 8,363 |
| Apr 17, 2026 | 7.45 | 7.43 | 7.35 | 7.41 | 6.77 | 0.75% | 2,118 |
| Apr 16, 2026 | 7.30 | 7.42 | 7.29 | 7.36 | 6.72 | 1.03% | 667,172 |
| Apr 15, 2026 | 7.27 | 7.30 | 7.24 | 7.28 | 6.65 | 0.34% | 47,024 |
| Apr 14, 2026 | 7.14 | 7.26 | 7.13 | 7.26 | 6.63 | 1.61% | 142,851 |
| Apr 13, 2026 | 7.25 | 7.19 | 7.09 | 7.14 | 6.53 | -1.99% | 12,366 |
| Apr 10, 2026 | 7.20 | 7.29 | 7.20 | 7.29 | 6.66 | 2.10% | 368 |
| Apr 9, 2026 | 7.28 | 7.24 | 7.13 | 7.14 | 6.52 | -0.90% | 2,606 |
| Apr 8, 2026 | 7.17 | 7.25 | 7.19 | 7.20 | 6.58 | 2.27% | 6,252 |
| Apr 7, 2026 | 7.45 | 7.19 | 7.00 | 7.04 | 6.43 | 1.81% | 9,550 |
| Apr 2, 2026 | 6.97 | 6.97 | 6.90 | 6.92 | 6.32 | -0.58% | 149,246 |
| Apr 1, 2026 | 7.00 | 7.05 | 6.93 | 6.96 | 6.36 | -0.22% | 81 |
| Mar 31, 2026 | 7.02 | 7.06 | 6.97 | 6.97 | 6.37 | -0.43% | 66 |
| Mar 30, 2026 | 6.94 | 7.00 | 6.92 | 7.00 | 6.40 | 1.23% | 467 |
| Mar 27, 2026 | 7.01 | 7.00 | 6.89 | 6.92 | 6.32 | -0.72% | 74,766 |
| Mar 26, 2026 | 6.98 | 7.00 | 6.95 | 6.97 | 6.37 | -0.21% | 766 |
| Mar 25, 2026 | 7.00 | 7.03 | 6.98 | 6.98 | 6.38 | 0.29% | 5,175 |
| Mar 24, 2026 | 6.97 | 7.02 | 6.94 | 6.96 | 6.36 | 0.58% | 130 |
| Mar 23, 2026 | 6.86 | 7.00 | 6.76 | 6.92 | 6.32 | 0.73% | 80,098 |
| Mar 20, 2026 | 6.97 | 6.99 | 6.87 | 6.87 | 6.28 | -1.58% | 4,603 |
| Mar 19, 2026 | 7.01 | 6.99 | 6.95 | 6.98 | 6.38 | -0.29% | 2,595 |
| Mar 18, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | 6.40 | -1.62% | 1,110 |
| Mar 17, 2026 | 7.17 | 7.14 | 7.08 | 7.12 | 6.50 | - | 1,771 |
| Mar 16, 2026 | 7.15 | 7.18 | 7.06 | 7.12 | 6.50 | -0.49% | 2,402 |
| Mar 13, 2026 | 7.07 | 7.18 | 7.05 | 7.15 | 6.54 | 1.06% | 2,936 |
| Mar 12, 2026 | 7.20 | 7.16 | 7.08 | 7.08 | 6.47 | -1.26% | 218 |
| Mar 11, 2026 | 7.20 | 7.22 | 7.17 | 7.17 | 6.55 | -0.21% | 235 |
| Mar 10, 2026 | 7.19 | 7.26 | 7.17 | 7.18 | 6.56 | 0.63% | 424,193 |
| Mar 9, 2026 | 7.14 | 7.14 | 7.05 | 7.14 | 6.52 | -0.07% | 22 |
| Mar 6, 2026 | 7.14 | 7.18 | 7.11 | 7.14 | 6.53 | 0.42% | 23 |
| Mar 5, 2026 | 7.03 | 7.12 | 6.88 | 7.11 | 6.50 | -1.18% | 55,241 |
| Mar 4, 2026 | 7.09 | 7.21 | 7.11 | 7.20 | 6.58 | 0.98% | 6,867 |
| Mar 3, 2026 | 7.28 | 7.22 | 7.09 | 7.13 | 6.51 | -1.79% | 6,471 |
| Mar 2, 2026 | 7.11 | 7.30 | 7.08 | 7.26 | 6.63 | -0.89% | 3,917 |