TF1 SA (LON:0NQT)
London · Delayed Price · Currency is GBP · Price in EUR 6.90
+0.09 (1.32%)
At close: Sep 2, 2026
LON:0NQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.83 | 6.90 | 6.82 | 6.90 | 6.90 | 1.28% | 2,650 |
| Sep 1, 2026 | 6.83 | 6.85 | 6.79 | 6.81 | 6.81 | -0.44% | 776 |
| Aug 31, 2026 | 6.87 | 6.87 | 6.84 | 6.84 | 6.84 | -0.22% | 65 |
| Aug 28, 2026 | 6.88 | 6.90 | 6.79 | 6.86 | 6.86 | -0.22% | 80,233 |
| Aug 27, 2026 | 6.94 | 6.95 | 6.87 | 6.87 | 6.87 | -1.01% | 13 |
| Aug 26, 2026 | 7.01 | 7.02 | 6.93 | 6.94 | 6.94 | -0.72% | 307 |
| Aug 25, 2026 | 6.97 | 6.99 | 6.95 | 6.99 | 6.99 | - | 53 |
| Aug 24, 2026 | 6.95 | 7.01 | 6.94 | 6.99 | 6.99 | 0.58% | 241 |
| Aug 21, 2026 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | -0.29% | 16 |
| Aug 20, 2026 | 6.98 | 6.97 | 6.96 | 6.97 | 6.97 | 0.07% | 4,292 |
| Aug 19, 2026 | 6.98 | 6.97 | 6.97 | 6.97 | 6.97 | -0.14% | 1 |
| Aug 18, 2026 | 6.91 | 6.98 | 6.94 | 6.98 | 6.98 | 0.79% | 28 |
| Aug 17, 2026 | 7.05 | 7.06 | 6.92 | 6.92 | 6.92 | -1.77% | 1,460 |
| Aug 14, 2026 | 6.98 | 7.10 | 7.05 | 7.05 | 7.05 | 0.93% | 21,299 |
| Aug 13, 2026 | 6.95 | 6.98 | 6.96 | 6.98 | 6.98 | 0.43% | 27 |
| Aug 12, 2026 | 6.94 | 6.98 | 6.94 | 6.95 | 6.95 | 0.14% | 3,052 |
| Aug 11, 2026 | 6.95 | 7.01 | 6.94 | 6.94 | 6.94 | -0.57% | 138 |
| Aug 10, 2026 | 7.01 | 7.02 | 6.98 | 6.98 | 6.98 | -0.36% | 36 |
| Aug 7, 2026 | 7.00 | 7.02 | 7.00 | 7.01 | 7.01 | -0.14% | 4 |
| Aug 6, 2026 | 6.97 | 7.04 | 7.02 | 7.02 | 7.02 | 0.21% | 307 |
| Aug 5, 2026 | 7.05 | 7.01 | 6.94 | 7.00 | 7.00 | 0.57% | 1,584 |
| Aug 4, 2026 | 7.14 | 7.13 | 6.95 | 6.96 | 6.96 | -3.13% | 2,331 |
| Aug 3, 2026 | 7.08 | 7.21 | 7.07 | 7.19 | 7.19 | 0.77% | 13,854 |
| Jul 31, 2026 | 7.08 | 7.15 | 7.06 | 7.13 | 7.13 | 0.85% | 1,127 |
| Jul 30, 2026 | 7.11 | 7.17 | 7.07 | 7.07 | 7.07 | -0.49% | 970 |
| Jul 29, 2026 | 7.04 | 7.11 | 7.01 | 7.11 | 7.11 | 1.14% | 265 |
| Jul 28, 2026 | 7.03 | 7.07 | 6.97 | 7.03 | 7.03 | -0.07% | 32 |
| Jul 27, 2026 | 6.81 | 7.05 | 6.86 | 7.03 | 7.03 | 3.84% | 1,848 |
| Jul 24, 2026 | 6.70 | 6.78 | 6.70 | 6.77 | 6.77 | 0.97% | 1,163 |
| Jul 23, 2026 | 6.81 | 6.80 | 6.67 | 6.71 | 6.71 | -2.12% | 211 |
| Jul 22, 2026 | 6.83 | 6.89 | 6.80 | 6.85 | 6.85 | 0.81% | 58 |
| Jul 21, 2026 | 6.79 | 6.80 | 6.76 | 6.80 | 6.80 | -0.37% | 112 |
| Jul 20, 2026 | 6.83 | 6.82 | 6.76 | 6.82 | 6.82 | 0.52% | 6 |
| Jul 17, 2026 | 6.85 | 6.88 | 6.79 | 6.79 | 6.79 | -0.80% | 127 |
| Jul 16, 2026 | 6.78 | 6.84 | 6.72 | 6.84 | 6.84 | 2.17% | 580 |
| Jul 15, 2026 | 6.72 | 6.74 | 6.66 | 6.70 | 6.70 | -1.03% | 23 |
| Jul 14, 2026 | 6.78 | 6.78 | 6.77 | 6.77 | 6.77 | -0.22% | 15 |
| Jul 13, 2026 | 6.75 | 6.83 | 6.74 | 6.78 | 6.78 | 0.30% | 17 |
| Jul 10, 2026 | 6.76 | 6.81 | 6.72 | 6.76 | 6.76 | -0.07% | 11,165 |
| Jul 9, 2026 | 6.76 | 6.77 | 6.73 | 6.77 | 6.77 | 0.15% | 10 |
| Jul 8, 2026 | 6.77 | 6.77 | 6.72 | 6.76 | 6.76 | -0.44% | 6 |
| Jul 7, 2026 | 6.81 | 6.83 | 6.75 | 6.79 | 6.79 | -0.37% | 24 |
| Jul 6, 2026 | 6.76 | 6.82 | 6.69 | 6.81 | 6.81 | 0.52% | 380 |
| Jul 3, 2026 | 6.75 | 6.80 | 6.75 | 6.78 | 6.78 | 0.30% | 24,123 |
| Jul 2, 2026 | 6.76 | 6.79 | 6.68 | 6.76 | 6.76 | -0.37% | 307 |
| Jul 1, 2026 | 6.67 | 6.78 | 6.64 | 6.78 | 6.78 | 2.26% | 1,716 |
| Jun 30, 2026 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | -1.78% | 5,293 |
| Jun 29, 2026 | 6.65 | 6.76 | 6.62 | 6.75 | 6.75 | 2.51% | 4,542 |
| Jun 26, 2026 | 6.62 | 6.59 | 6.55 | 6.59 | 6.59 | 0.15% | 22 |
| Jun 25, 2026 | 6.66 | 6.66 | 6.57 | 6.58 | 6.58 | -0.30% | 167 |