Skip to main content
TF1 SA (EPA:TFI)
France flag France · Delayed Price · Currency is EUR
7.17
+0.04 (0.63%)
At close: Mar 6, 2026

TF1 SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.157.197.087.177.170.63%319,905
Mar 5, 20266.957.146.877.127.12-0.84%634,777
Mar 4, 20267.117.227.117.187.180.98%240,462
Mar 3, 20267.227.227.087.117.11-1.46%442,592
Mar 2, 20267.087.317.077.227.22-0.76%280,966
Feb 27, 20267.197.337.167.277.270.97%450,271
Feb 26, 20267.107.237.067.207.202.06%364,742
Feb 25, 20267.147.267.057.067.06-1.33%513,210
Feb 24, 20267.117.277.077.157.150.49%313,629
Feb 23, 20267.207.257.127.127.12-1.32%305,447
Feb 20, 20267.117.277.097.217.211.55%304,633
Feb 19, 20267.037.147.037.107.101.50%310,499
Feb 18, 20267.067.126.987.007.00-0.64%345,557
Feb 17, 20266.987.076.967.047.041.88%387,766
Feb 16, 20267.307.316.916.916.91-5.67%1,259,413
Feb 13, 20267.297.506.907.337.33-7.80%1,549,015
Feb 12, 20268.038.057.957.957.95-1.18%208,662
Feb 11, 20268.178.208.038.048.04-1.59%272,306
Feb 10, 20268.188.258.168.178.170.43%130,582
Feb 9, 20268.148.158.088.148.140.49%114,427
Feb 6, 20268.148.148.068.108.10-0.55%125,350
Feb 5, 20268.168.198.108.148.14-0.25%97,538
Feb 4, 20268.028.187.968.168.161.56%211,347
Feb 3, 20268.258.268.028.048.04-2.96%258,091
Feb 2, 20268.258.308.198.288.281.53%204,348
Jan 30, 20268.148.208.098.168.160.62%140,096
Jan 29, 20268.158.258.118.118.11-0.55%221,355
Jan 28, 20268.038.157.988.158.151.43%212,929
Jan 27, 20267.968.057.958.048.040.88%210,323
Jan 26, 20268.008.107.977.977.970.38%191,839
Jan 23, 20267.967.977.857.947.94-1.06%181,775
Jan 22, 20267.878.027.858.028.022.43%191,574
Jan 21, 20267.827.877.757.837.830.38%223,761
Jan 20, 20267.817.837.777.807.80-0.13%175,641
Jan 19, 20267.847.867.807.817.81-1.08%161,674
Jan 16, 20267.907.967.877.907.90-0.38%189,289
Jan 15, 20267.857.937.857.937.930.96%148,333
Jan 14, 20267.817.917.797.857.850.19%306,116
Jan 13, 20268.028.037.837.847.84-3.69%507,814
Jan 12, 20268.328.338.138.148.14-1.57%144,249
Jan 9, 20268.158.278.148.278.271.47%195,959
Jan 8, 20268.198.198.138.158.15-0.49%147,790
Jan 7, 20268.248.248.138.198.19-0.30%191,593
Jan 6, 20268.258.298.168.218.21-0.18%183,441
Jan 5, 20268.298.298.168.238.23-0.60%121,059
Jan 2, 20268.338.348.238.288.28-0.66%119,230
Dec 31, 20258.328.338.288.338.330.24%22,559
Dec 30, 20258.288.328.248.318.310.67%77,707
Dec 29, 20258.238.288.228.268.260.55%105,532
Dec 24, 20258.188.248.188.218.210.55%42,958
Dec 23, 20258.188.198.118.178.17-0.12%74,384
Dec 22, 20258.148.188.038.188.180.25%136,345
Dec 19, 20258.178.208.148.168.16-0.37%155,046
Dec 18, 20258.118.228.108.198.190.92%148,434
Dec 17, 20258.018.158.008.118.111.44%102,213
Dec 16, 20258.018.057.978.008.00-0.19%274,395
Dec 15, 20258.088.098.018.018.01-0.25%151,729
Dec 12, 20257.968.117.968.038.030.75%136,897
Dec 11, 20258.028.047.957.977.97-0.31%153,608
Dec 10, 20258.128.138.008.008.00-1.60%208,568
Dec 9, 20258.128.188.098.138.13-0.43%157,306
Dec 8, 20258.208.298.148.168.16-0.91%101,281
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