Skip to main content
TFF Group (EPA:TFF)
France flag France · Delayed Price · Currency is EUR
16.40
-0.30 (-1.80%)
Apr 28, 2026, 5:35 PM CET

TFF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5016.5616.2016.4016.40-1.80%469
Apr 27, 202616.0016.7415.9616.7016.703.60%5,825
Apr 24, 202616.5016.5016.0016.1216.12-1.71%1,886
Apr 23, 202616.4416.4616.2016.4016.40-0.24%1,751
Apr 22, 202616.5016.5016.3016.4416.441.11%648
Apr 21, 202616.3016.5016.2616.2616.260.37%2,529
Apr 20, 202616.1616.5016.1616.2016.20-1.46%2,560
Apr 17, 202616.4816.5016.4016.4416.44-0.36%2,325
Apr 16, 202616.4016.7016.2416.5016.501.10%8,538
Apr 15, 202616.3416.4016.3016.3216.32-0.24%868
Apr 14, 202615.9016.4015.8216.3616.364.60%760
Apr 13, 202616.5016.5015.3015.6415.64-5.21%5,302
Apr 10, 202616.4616.9216.4416.5016.500.24%1,058
Apr 9, 202616.0016.7015.9016.4616.463.39%10,400
Apr 8, 202616.0016.0815.9015.9215.920.51%23,286
Apr 7, 202615.2015.9815.2015.8415.84-0.06%1,518
Apr 2, 202615.9016.1015.8015.8515.85-2.76%3,153
Apr 1, 202615.9016.4015.8016.3016.303.16%3,016
Mar 31, 202615.8516.0015.8015.8015.80-0.32%737
Mar 30, 202615.2516.0014.9015.8515.853.26%1,984
Mar 27, 202615.0015.5014.7515.3515.352.33%5,442
Mar 26, 202614.9015.3014.6515.0015.00-2.60%15,339
Mar 25, 202615.3015.7014.9515.4015.40-12,532
Mar 24, 202615.7015.8015.4015.4015.40-1.91%2,507
Mar 23, 202615.7015.9515.5015.7015.70-3,948
Mar 20, 202616.5516.5515.7015.7015.70-4.85%2,634
Mar 19, 202616.9516.9516.4516.5016.50-2.94%1,356
Mar 18, 202616.9017.0016.5517.0017.000.59%2,117
Mar 17, 202616.8517.0016.7516.9016.900.60%2,741
Mar 16, 202617.0017.0016.7016.8016.800.30%2,909
Mar 13, 202616.5516.7516.5016.7516.751.21%1,312
Mar 12, 202616.8016.8016.4016.5516.55-2.36%23,879
Mar 11, 202617.0017.0016.7516.9516.95-0.88%1,445
Mar 10, 202616.8517.3016.7017.1017.101.18%2,461
Mar 9, 202615.9017.2015.9016.9016.90-4.25%7,349
Mar 6, 202617.9517.9517.5517.6517.65-1.94%802
Mar 5, 202618.0518.1017.8018.0018.00-0.28%1,408
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