Skip to main content
TFF Group (EPA:TFF)
France flag France · Delayed Price · Currency is EUR
17.80
-0.20 (-1.11%)
Mar 6, 2026, 11:02 AM CET

TFF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.0518.1017.8018.00--0.28%1,096
Mar 4, 202617.8018.0517.7518.0518.051.12%2,967
Mar 3, 202618.0018.5017.5017.8517.85-1.92%21,156
Mar 2, 202618.0518.2018.0018.2018.20-0.55%2,190
Feb 27, 202618.4018.6018.2518.3018.30-0.54%5,704
Feb 26, 202618.5518.5518.2518.4018.40-0.81%2,463
Feb 25, 202618.4018.7018.3518.5518.550.27%2,739
Feb 24, 202618.2518.5018.1518.5018.501.37%1,582
Feb 23, 202618.1518.2518.1518.2518.250.83%1,185
Feb 20, 202618.3018.3018.1018.1018.10-1.09%180
Feb 19, 202617.6518.3017.6018.3018.303.68%4,049
Feb 18, 202617.5017.6517.4017.6517.650.86%3,828
Feb 17, 202617.2517.5017.2017.5017.501.74%5,198
Feb 16, 202616.9017.3516.9017.2017.201.78%1,341
Feb 13, 202617.1017.2016.9016.9016.90-1.17%8,171
Feb 12, 202617.0017.1016.9517.1017.102.40%1,678
Feb 11, 202616.9517.1016.7016.7016.70-1.47%8,920
Feb 10, 202617.0517.1016.9516.9516.950.30%1,761
Feb 9, 202616.9017.2016.9016.9016.90-1.17%2,663
Feb 6, 202617.3517.4017.1017.1017.10-1.16%442
Feb 5, 202617.2017.4517.2017.3017.30-1.98%353
Feb 4, 202617.0017.6517.0017.6517.654.44%7,328
Feb 3, 202616.8517.0016.8016.9016.900.30%4,053
Feb 2, 202616.8016.9016.7516.8516.85-0.59%946
Jan 30, 202617.1017.1016.9516.9516.95-0.59%1,159
Jan 29, 202617.3517.3516.9017.0517.05-2.01%8,482
Jan 28, 202617.2017.4016.8517.4017.402.05%6,775
Jan 27, 202616.9017.1016.9017.0517.050.89%1,596
Jan 26, 202616.6016.9516.6016.9016.90-0.29%3,872
Jan 23, 202617.0517.0516.8016.9516.95-0.29%1,351
Jan 22, 202617.3517.3516.8017.0017.001.19%5,273
Jan 21, 202617.3017.3516.7016.8016.80-2.89%4,004
Jan 20, 202617.6017.6517.2517.3017.30-1.98%371
Jan 19, 202617.3017.7517.1517.6517.651.73%16,830
Jan 16, 202617.4517.5017.3017.3517.35-0.57%1,168
Jan 15, 202617.8017.8017.4017.4517.45-0.85%23,157
Jan 14, 202617.6518.0017.6017.6017.600.57%1,928
Jan 13, 202617.8017.8017.5017.5017.50-1.69%23,198
Jan 12, 202618.2018.2017.8017.8017.80-0.28%636
Jan 9, 202618.3518.5017.8517.8517.85-2.72%21,695
Jan 8, 202618.5518.7018.3018.3518.35-0.27%45,590
Jan 7, 202618.8018.8018.3018.4018.40-0.54%946
Jan 6, 202618.4519.0018.4518.5018.500.27%2,446
Jan 5, 202618.9019.1018.4518.4518.45-3.66%1,065
Jan 2, 202619.7019.7018.9019.1519.15-2.79%3,043
Dec 31, 202518.6519.7018.1519.7019.705.35%3,587
Dec 30, 202517.4018.7017.4018.7018.707.16%2,498
Dec 29, 202517.6017.6017.3517.4517.45-0.85%2,726
Dec 24, 202517.9517.9517.6017.6017.60-1.95%1,082
Dec 23, 202518.1018.5017.9517.9517.95-1.37%3,050
Dec 22, 202518.2018.2017.6518.2018.20-0.27%5,328
Dec 19, 202518.8518.8518.2518.2518.25-2.41%3,164
Dec 18, 202519.2019.2018.6518.7018.70-2.86%9,780
Dec 17, 202519.7019.7019.0019.2519.25-2.28%6,412
Dec 16, 202519.4520.0019.2019.7019.701.55%9,588
Dec 15, 202518.5019.4018.4519.4019.404.86%4,474
Dec 12, 202518.3518.5018.3018.5018.500.82%416
Dec 11, 202518.6018.6018.2018.3518.35-1.34%1,035
Dec 10, 202518.5018.6018.3518.6018.601.09%7,532
Dec 9, 202518.8018.8018.2518.4018.40-1.87%1,503
Dec 8, 202518.4018.7518.3518.7518.751.90%1,672
Dec 5, 202518.3018.4018.2018.4018.401.10%403
Dec 4, 202518.2018.3017.8018.2018.201.11%15,428
Dec 3, 202518.3518.3517.9018.0018.00-1.64%2,870
Dec 2, 202518.4018.4018.1018.3018.30-0.81%1,370
Dec 1, 202518.7018.7018.4018.4518.45-2.12%1,901
Nov 28, 202518.1018.8517.9518.8518.854.72%6,263
Nov 27, 202517.9018.0017.9018.0018.000.56%1,115
Nov 26, 202517.7517.9017.4017.9017.900.56%4,655
Nov 25, 202517.3017.8017.1017.8017.803.19%2,917
Nov 24, 202517.4017.4017.1017.2517.250.58%901
Nov 21, 202517.1017.2017.0517.1517.150.29%2,147
Nov 20, 202518.1018.1017.1017.1017.10-6.81%5,099
Nov 19, 202518.1518.3518.0018.3518.35-20,115
Nov 18, 202518.5018.8018.3018.3518.35-1.34%3,972
Nov 17, 202518.2018.6018.2018.6018.602.20%1,305
Nov 14, 202518.5018.5518.2018.2018.20-1.62%1,844
Nov 13, 202518.5018.6018.3018.5018.50-0.80%4,777
Nov 12, 202518.5518.6518.5018.6518.650.81%3,707
Nov 11, 202518.7018.7518.5018.5018.50-1.07%4,351
Nov 10, 202518.6018.7018.3018.7018.700.54%1,906
Nov 7, 202518.5018.6017.8018.6018.60-9,250
Nov 6, 202518.5018.6018.2518.6018.600.54%13,507
Nov 5, 202518.5018.5018.1018.5018.500.27%6,296
Nov 4, 202518.0018.4517.9518.4518.45-0.81%3,661
Nov 3, 202518.6018.7018.5018.6018.10-6,559
Oct 31, 202518.5518.6018.0018.6018.100.54%9,726
Oct 30, 202518.5018.5018.3018.5018.000.27%1,436
Oct 29, 202518.6018.6018.3018.4517.95-0.27%13,142
Oct 28, 202518.3518.5518.1518.5018.00-0.54%4,715
Oct 27, 202518.9518.9518.3018.6018.10-0.27%3,266
Oct 24, 202518.5018.7518.5018.6518.150.81%2,193
Oct 23, 202518.0018.6518.0018.5018.002.78%1,791
Oct 22, 202517.8018.0017.7018.0017.521.41%8,699
Oct 21, 202517.7017.9017.7017.7517.27-0.84%4,304
Oct 20, 202517.9017.9017.6017.9017.42-6,237
Oct 17, 202517.8017.9017.6517.9017.420.85%1,537
Oct 16, 202517.4017.7517.4017.7517.271.43%2,533
Oct 15, 202517.3017.5017.0017.5017.031.74%3,583
Oct 14, 202517.2017.2017.0517.2016.740.58%1,205