Skip to main content
TF1 SA (EPA:TFI)
France flag France · Delayed Price · Currency is EUR
8.24
+0.03 (0.37%)
At close: Dec 5, 2025

TF1 SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.188.278.168.248.240.37%96,525
Dec 4, 20258.158.218.088.218.210.80%191,725
Dec 3, 20258.238.258.128.148.14-0.85%92,138
Dec 2, 20258.318.348.178.218.21-1.44%120,796
Dec 1, 20258.318.358.258.338.330.12%176,582
Nov 28, 20258.228.358.228.328.321.09%214,296
Nov 27, 20258.188.258.148.238.230.43%166,534
Nov 26, 20258.208.218.118.208.20-0.06%150,240
Nov 25, 20258.188.248.148.208.200.43%118,332
Nov 24, 20258.138.258.118.178.170.12%269,211
Nov 21, 20257.968.167.948.168.161.94%217,664
Nov 20, 20258.008.057.978.008.000.13%150,045
Nov 19, 20257.958.047.867.997.990.57%194,955
Nov 18, 20258.008.017.937.957.95-1.30%148,776
Nov 17, 20258.018.098.018.058.050.37%155,631
Nov 14, 20258.008.027.928.028.02-0.43%188,924
Nov 13, 20258.088.118.038.068.06-0.19%156,249
Nov 12, 20258.048.158.028.078.070.62%163,562
Nov 11, 20258.028.128.008.028.020.88%131,998
Nov 10, 20258.178.207.957.957.95-0.13%289,652
Nov 7, 20257.888.007.867.967.961.53%213,688
Nov 6, 20257.857.987.827.847.840.26%174,163
Nov 5, 20257.807.887.787.827.820.26%173,879
Nov 4, 20257.907.907.807.807.80-1.45%175,719
Nov 3, 20257.988.087.917.927.92-0.19%236,591
Oct 31, 20258.188.257.937.937.93-5.71%498,998
Oct 30, 20258.358.418.268.418.411.08%119,640
Oct 29, 20258.328.418.328.328.32-0.72%218,401
Oct 28, 20258.418.418.308.388.38-0.42%146,571
Oct 27, 20258.358.438.318.428.420.90%123,464
Oct 24, 20258.438.448.288.348.34-1.01%220,693
Oct 23, 20258.428.498.428.438.430.12%92,730
Oct 22, 20258.398.478.358.428.420.36%222,537
Oct 21, 20258.458.478.398.398.39-0.59%81,094
Oct 20, 20258.518.538.378.448.44-0.71%76,834
Oct 17, 20258.428.528.388.508.500.53%105,231
Oct 16, 20258.478.488.418.458.45-0.06%89,005
Oct 15, 20258.478.538.458.468.460.89%175,232
Oct 14, 20258.478.508.358.388.38-1.64%202,799
Oct 13, 20258.488.578.468.528.521.19%132,737
Oct 10, 20258.508.578.428.428.42-1.00%104,778
Oct 9, 20258.458.568.458.518.510.71%95,539
Oct 8, 20258.378.558.378.458.451.02%143,275
Oct 7, 20258.508.508.348.368.36-1.47%201,604
Oct 6, 20258.518.558.388.498.49-0.88%151,126
Oct 3, 20258.578.608.478.568.560.06%152,151
Oct 2, 20258.638.638.558.568.56-0.93%153,109
Oct 1, 20258.698.718.538.648.64-0.23%113,932
Sep 30, 20258.628.688.578.668.660.35%110,972
Sep 29, 20258.658.728.638.638.63-0.17%156,285
Sep 26, 20258.498.678.498.648.641.95%98,060
Sep 25, 20258.458.538.398.488.480.30%146,053
Sep 24, 20258.618.618.448.458.45-1.63%174,670
Sep 23, 20258.678.758.598.598.59-1.15%95,239
Sep 22, 20258.578.758.538.698.691.46%109,397
Sep 19, 20258.658.698.558.578.57-0.87%379,468
Sep 18, 20258.798.818.628.648.64-1.43%93,881
Sep 17, 20258.908.918.748.778.77-1.30%141,674
Sep 16, 20258.918.948.848.888.88-0.22%114,878
Sep 15, 20258.778.918.778.908.901.95%132,989
Sep 12, 20258.808.848.628.738.73-0.57%138,593
Sep 11, 20258.888.938.788.788.78-1.57%196,106
Sep 10, 20258.929.038.908.928.920.45%290,296
Sep 9, 20258.668.988.628.888.883.44%347,616
Sep 8, 20258.568.598.488.598.590.47%206,373
Sep 5, 20258.658.658.558.558.55-0.87%156,105
Sep 4, 20258.398.638.398.628.622.74%215,147
Sep 3, 20258.408.468.388.398.39-0.12%157,833
Sep 2, 20258.468.478.358.408.40-0.59%151,371
Sep 1, 20258.468.468.378.458.450.18%116,838
Aug 29, 20258.508.528.448.448.44-0.76%125,370
Aug 28, 20258.368.528.368.508.502.04%109,761
Aug 27, 20258.358.408.318.338.33-0.30%91,399
Aug 26, 20258.378.438.258.368.36-2.39%292,347
Aug 25, 20258.598.638.518.568.56-0.29%202,327
Aug 22, 20258.468.598.458.598.591.66%100,820
Aug 21, 20258.418.488.398.458.45-0.30%71,839
Aug 20, 20258.598.598.478.478.47-1.05%71,909
Aug 19, 20258.588.598.478.568.56-0.47%76,782
Aug 18, 20258.598.638.548.608.600.41%134,604
Aug 15, 20258.528.608.528.578.570.47%135,329
Aug 14, 20258.628.638.488.538.53-0.35%128,293
Aug 13, 20258.558.578.508.568.560.23%86,898
Aug 12, 20258.538.608.538.548.540.23%129,843
Aug 11, 20258.468.528.458.528.521.07%67,336
Aug 8, 20258.408.448.388.438.430.42%100,107
Aug 7, 20258.368.408.328.398.390.06%147,920
Aug 6, 20258.508.518.348.398.39-1.18%95,356
Aug 5, 20258.468.518.438.498.490.41%73,261
Aug 4, 20258.418.478.388.458.450.60%127,458
Aug 1, 20258.338.408.328.408.400.12%136,942
Jul 31, 20258.508.508.398.398.39-1.41%165,410
Jul 30, 20258.648.648.478.518.51-1.16%113,313
Jul 29, 20258.398.688.268.618.616.17%406,842
Jul 28, 20258.318.338.098.118.11-1.46%182,309
Jul 25, 20258.208.288.138.238.230.24%80,424
Jul 24, 20258.258.298.208.218.210.55%159,516
Jul 23, 20258.168.208.088.178.170.68%162,115
Jul 22, 20258.158.228.098.118.11-0.37%224,928
Jul 21, 20258.508.518.008.148.14-6.65%781,711