TFF Group (EPA:TFF)
France
· Delayed Price · Currency is EUR 18.40
+0.20 (1.10%)
At close: Dec 5, 2025
TFF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 18.40 | 18.20 | 18.40 | - | 1.10% | 277 |
| Dec 4, 2025 | 18.20 | 18.30 | 17.80 | 18.20 | 18.20 | 1.11% | 15,428 |
| Dec 3, 2025 | 18.35 | 18.35 | 17.90 | 18.00 | 18.00 | -1.64% | 2,870 |
| Dec 2, 2025 | 18.40 | 18.40 | 18.10 | 18.30 | 18.30 | -0.81% | 1,370 |
| Dec 1, 2025 | 18.70 | 18.70 | 18.40 | 18.45 | 18.45 | -2.12% | 1,901 |
| Nov 28, 2025 | 18.10 | 18.85 | 17.95 | 18.85 | 18.85 | 4.72% | 6,263 |
| Nov 27, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 1,115 |
| Nov 26, 2025 | 17.75 | 17.90 | 17.40 | 17.90 | 17.90 | 0.56% | 4,655 |
| Nov 25, 2025 | 17.30 | 17.80 | 17.10 | 17.80 | 17.80 | 3.19% | 2,917 |
| Nov 24, 2025 | 17.40 | 17.40 | 17.10 | 17.25 | 17.25 | 0.58% | 901 |
| Nov 21, 2025 | 17.10 | 17.20 | 17.05 | 17.15 | 17.15 | 0.29% | 2,147 |
| Nov 20, 2025 | 18.10 | 18.10 | 17.10 | 17.10 | 17.10 | -6.81% | 5,099 |
| Nov 19, 2025 | 18.15 | 18.35 | 18.00 | 18.35 | 18.35 | - | 20,115 |
| Nov 18, 2025 | 18.50 | 18.80 | 18.30 | 18.35 | 18.35 | -1.34% | 3,972 |
| Nov 17, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 2.20% | 1,305 |
| Nov 14, 2025 | 18.50 | 18.55 | 18.20 | 18.20 | 18.20 | -1.62% | 1,844 |
| Nov 13, 2025 | 18.50 | 18.60 | 18.30 | 18.50 | 18.50 | -0.80% | 4,777 |
| Nov 12, 2025 | 18.55 | 18.65 | 18.50 | 18.65 | 18.65 | 0.81% | 3,707 |
| Nov 11, 2025 | 18.70 | 18.75 | 18.50 | 18.50 | 18.50 | -1.07% | 4,351 |
| Nov 10, 2025 | 18.60 | 18.70 | 18.30 | 18.70 | 18.70 | 0.54% | 1,906 |
| Nov 7, 2025 | 18.50 | 18.60 | 17.80 | 18.60 | 18.60 | - | 9,250 |
| Nov 6, 2025 | 18.50 | 18.60 | 18.25 | 18.60 | 18.60 | 0.54% | 13,507 |
| Nov 5, 2025 | 18.50 | 18.50 | 18.10 | 18.50 | 18.50 | 0.27% | 6,296 |
| Nov 4, 2025 | 18.00 | 18.45 | 17.95 | 18.45 | 18.45 | -0.81% | 3,661 |
| Nov 3, 2025 | 18.60 | 18.70 | 18.50 | 18.60 | 18.10 | - | 6,559 |
| Oct 31, 2025 | 18.55 | 18.60 | 18.00 | 18.60 | 18.10 | 0.54% | 9,726 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.00 | 0.27% | 1,436 |
| Oct 29, 2025 | 18.60 | 18.60 | 18.30 | 18.45 | 17.95 | -0.27% | 13,142 |
| Oct 28, 2025 | 18.35 | 18.55 | 18.15 | 18.50 | 18.00 | -0.54% | 4,715 |
| Oct 27, 2025 | 18.95 | 18.95 | 18.30 | 18.60 | 18.10 | -0.27% | 3,266 |
| Oct 24, 2025 | 18.50 | 18.75 | 18.50 | 18.65 | 18.15 | 0.81% | 2,193 |
| Oct 23, 2025 | 18.00 | 18.65 | 18.00 | 18.50 | 18.00 | 2.78% | 1,791 |
| Oct 22, 2025 | 17.80 | 18.00 | 17.70 | 18.00 | 17.52 | 1.41% | 8,699 |
| Oct 21, 2025 | 17.70 | 17.90 | 17.70 | 17.75 | 17.27 | -0.84% | 4,304 |
| Oct 20, 2025 | 17.90 | 17.90 | 17.60 | 17.90 | 17.42 | - | 6,237 |
| Oct 17, 2025 | 17.80 | 17.90 | 17.65 | 17.90 | 17.42 | 0.85% | 1,537 |
| Oct 16, 2025 | 17.40 | 17.75 | 17.40 | 17.75 | 17.27 | 1.43% | 2,533 |
| Oct 15, 2025 | 17.30 | 17.50 | 17.00 | 17.50 | 17.03 | 1.74% | 3,583 |
| Oct 14, 2025 | 17.20 | 17.20 | 17.05 | 17.20 | 16.74 | 0.58% | 1,205 |
| Oct 13, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 16.64 | -2.29% | 2,170 |
| Oct 10, 2025 | 18.80 | 18.80 | 17.50 | 17.50 | 17.03 | -4.89% | 4,806 |
| Oct 9, 2025 | 19.05 | 19.05 | 18.40 | 18.40 | 17.91 | -2.13% | 11,427 |
| Oct 8, 2025 | 18.90 | 18.95 | 18.80 | 18.80 | 18.29 | -1.31% | 2,213 |
| Oct 7, 2025 | 19.20 | 19.20 | 18.50 | 19.05 | 18.54 | -0.26% | 3,435 |
| Oct 6, 2025 | 18.90 | 19.20 | 18.60 | 19.10 | 18.59 | 1.33% | 8,314 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.40 | 18.85 | 18.34 | -2.84% | 7,888 |
| Oct 2, 2025 | 17.50 | 19.40 | 17.50 | 19.40 | 18.88 | 8.38% | 17,712 |
| Oct 1, 2025 | 17.60 | 17.90 | 17.25 | 17.90 | 17.42 | 1.70% | 13,774 |
| Sep 30, 2025 | 17.35 | 17.70 | 17.30 | 17.60 | 17.13 | 1.44% | 6,337 |
| Sep 29, 2025 | 16.90 | 17.35 | 16.90 | 17.35 | 16.88 | 3.89% | 3,397 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.55 | 16.70 | 16.25 | -0.60% | 3,073 |
| Sep 25, 2025 | 16.80 | 16.95 | 16.70 | 16.80 | 16.35 | 0.60% | 3,450 |
| Sep 24, 2025 | 16.60 | 16.85 | 16.60 | 16.70 | 16.25 | 1.83% | 1,367 |
| Sep 23, 2025 | 16.80 | 16.80 | 16.35 | 16.40 | 15.96 | - | 11,169 |
| Sep 22, 2025 | 16.40 | 16.60 | 16.35 | 16.40 | 15.96 | 0.31% | 8,425 |
| Sep 19, 2025 | 16.75 | 16.80 | 16.35 | 16.35 | 15.91 | -2.97% | 11,290 |
| Sep 18, 2025 | 16.55 | 16.85 | 16.50 | 16.85 | 16.40 | 2.12% | 4,030 |
| Sep 17, 2025 | 16.20 | 16.55 | 16.00 | 16.50 | 16.06 | 2.17% | 4,930 |
| Sep 16, 2025 | 16.75 | 16.75 | 16.15 | 16.15 | 15.72 | -2.12% | 11,042 |
| Sep 15, 2025 | 16.30 | 16.70 | 16.00 | 16.50 | 16.06 | 3.13% | 4,027 |
| Sep 12, 2025 | 16.05 | 16.40 | 15.75 | 16.00 | 15.57 | 1.59% | 8,344 |
| Sep 11, 2025 | 16.35 | 16.35 | 15.75 | 15.75 | 15.33 | -2.48% | 41,150 |
| Sep 10, 2025 | 16.70 | 16.70 | 16.00 | 16.15 | 15.72 | -6.92% | 78,860 |
| Sep 9, 2025 | 17.15 | 17.40 | 17.15 | 17.35 | 16.88 | 1.17% | 1,951 |
| Sep 8, 2025 | 17.20 | 17.40 | 17.00 | 17.15 | 16.69 | 0.88% | 3,690 |
| Sep 5, 2025 | 18.05 | 18.50 | 16.95 | 17.00 | 16.54 | -5.29% | 19,879 |
| Sep 4, 2025 | 17.45 | 18.30 | 17.45 | 17.95 | 17.47 | 3.16% | 8,598 |
| Sep 3, 2025 | 16.80 | 17.40 | 16.80 | 17.40 | 16.93 | 2.35% | 4,352 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.75 | 17.00 | 16.54 | 0.89% | 4,084 |
| Sep 1, 2025 | 16.95 | 17.20 | 16.80 | 16.85 | 16.40 | -0.30% | 18,528 |
| Aug 29, 2025 | 16.95 | 17.00 | 16.85 | 16.90 | 16.45 | -0.59% | 6,295 |
| Aug 28, 2025 | 16.90 | 17.00 | 16.80 | 17.00 | 16.54 | 1.80% | 15,155 |
| Aug 27, 2025 | 16.50 | 16.90 | 16.50 | 16.70 | 16.25 | 0.91% | 5,808 |
| Aug 26, 2025 | 17.20 | 17.25 | 16.55 | 16.55 | 16.11 | -3.78% | 11,778 |
| Aug 25, 2025 | 16.85 | 17.20 | 16.60 | 17.20 | 16.74 | -0.29% | 20,573 |
| Aug 22, 2025 | 16.50 | 17.25 | 16.45 | 17.25 | 16.79 | 5.83% | 9,131 |
| Aug 21, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 15.86 | -0.61% | 13,348 |
| Aug 20, 2025 | 16.65 | 16.65 | 16.35 | 16.40 | 15.96 | -0.30% | 10,110 |
| Aug 19, 2025 | 16.50 | 16.70 | 16.35 | 16.45 | 16.01 | 0.30% | 22,860 |
| Aug 18, 2025 | 16.90 | 16.90 | 16.25 | 16.40 | 15.96 | -0.61% | 10,825 |
| Aug 15, 2025 | 17.20 | 17.20 | 16.50 | 16.50 | 16.06 | -3.79% | 11,536 |
| Aug 14, 2025 | 17.50 | 17.50 | 17.15 | 17.15 | 16.69 | -2.56% | 8,763 |
| Aug 13, 2025 | 17.60 | 17.80 | 17.50 | 17.60 | 17.13 | -1.12% | 6,991 |
| Aug 12, 2025 | 17.65 | 17.80 | 17.55 | 17.80 | 17.32 | 1.14% | 1,581 |
| Aug 11, 2025 | 17.75 | 17.90 | 17.60 | 17.60 | 17.13 | - | 6,549 |
| Aug 8, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.13 | -1.68% | 6,615 |
| Aug 7, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.42 | 2.29% | 10,991 |
| Aug 6, 2025 | 17.80 | 17.85 | 17.45 | 17.50 | 17.03 | -1.69% | 4,545 |
| Aug 5, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.32 | -0.56% | 2,764 |
| Aug 4, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.42 | -0.56% | 3,115 |
| Aug 1, 2025 | 18.00 | 18.35 | 17.85 | 18.00 | 17.52 | 0.56% | 6,816 |
| Jul 31, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.42 | -2.72% | 4,334 |
| Jul 30, 2025 | 18.30 | 18.60 | 18.15 | 18.40 | 17.91 | 2.22% | 5,269 |
| Jul 29, 2025 | 18.40 | 18.40 | 17.95 | 18.00 | 17.52 | -2.17% | 20,952 |
| Jul 28, 2025 | 18.60 | 18.80 | 18.40 | 18.40 | 17.91 | -0.54% | 7,615 |
| Jul 25, 2025 | 18.45 | 18.70 | 18.45 | 18.50 | 18.00 | - | 3,794 |
| Jul 24, 2025 | 18.80 | 18.80 | 18.45 | 18.50 | 18.00 | -0.54% | 5,429 |
| Jul 23, 2025 | 18.75 | 18.90 | 18.55 | 18.60 | 18.10 | 0.27% | 8,576 |
| Jul 22, 2025 | 18.75 | 18.75 | 18.50 | 18.55 | 18.05 | -1.07% | 2,916 |
| Jul 21, 2025 | 18.30 | 18.90 | 18.20 | 18.75 | 18.25 | 3.02% | 3,622 |