Skip to main content
TF1 SA (EPA:TFI)
France flag France · Delayed Price · Currency is EUR
6.75
-0.05 (-0.74%)
Apr 28, 2026, 5:35 PM CET

TF1 SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.786.856.736.756.75-0.74%295,536
Apr 27, 20266.816.836.776.806.80-0.07%417,487
Apr 24, 20266.846.906.776.816.81-0.87%668,909
Apr 23, 20266.816.916.796.876.871.03%402,640
Apr 22, 20266.806.836.776.806.80-0.51%442,195
Apr 21, 20266.746.866.736.836.83-6.57%632,141
Apr 20, 20267.347.397.317.316.68-0.88%559,293
Apr 17, 20267.357.457.347.386.740.34%582,608
Apr 16, 20267.307.437.287.356.721.10%383,214
Apr 15, 20267.307.317.247.276.640.62%351,520
Apr 14, 20267.137.267.137.236.601.26%310,080
Apr 13, 20267.177.217.077.146.52-1.31%450,978
Apr 10, 20267.197.297.197.236.611.33%351,122
Apr 9, 20267.217.247.117.146.52-0.63%265,701
Apr 8, 20267.227.277.187.186.562.21%475,184
Apr 7, 20267.127.207.037.036.421.59%531,019
Apr 2, 20266.916.996.886.926.32-0.43%326,474
Apr 1, 20267.017.076.936.956.350.14%189,515
Mar 31, 20267.037.066.946.946.34-1.07%301,806
Mar 30, 20266.947.036.937.016.411.82%242,782
Mar 27, 20266.996.996.896.896.29-0.58%178,166
Mar 26, 20266.967.026.936.936.33-0.22%161,655
Mar 25, 20266.987.056.946.946.340.29%193,159
Mar 24, 20266.957.026.926.926.32-189,474
Mar 23, 20266.807.026.766.926.320.80%371,936
Mar 20, 20266.987.006.866.876.27-1.29%840,345
Mar 19, 20267.017.036.956.966.36-0.36%248,240
Mar 18, 20267.087.126.986.986.38-1.41%309,519
Mar 17, 20267.137.147.057.086.47-0.14%218,166
Mar 16, 20267.157.197.057.096.48-0.84%206,784
Mar 13, 20267.067.197.057.156.531.20%169,210
Mar 12, 20267.147.167.057.076.46-1.40%262,293
Mar 11, 20267.207.207.157.176.55-0.62%272,723
Mar 10, 20267.247.267.177.216.591.05%263,648
Mar 9, 20267.067.177.027.146.52-0.42%187,020
Mar 6, 20267.157.197.087.176.550.63%319,905
Mar 5, 20266.957.146.877.126.51-0.84%634,777
Mar 4, 20267.117.227.117.186.560.98%240,462
Mar 3, 20267.227.227.087.116.50-1.46%442,592
Mar 2, 20267.087.317.077.226.59-0.76%280,966
Feb 27, 20267.197.337.167.276.640.97%450,271
Feb 26, 20267.107.237.067.206.582.06%364,742
Feb 25, 20267.147.267.057.066.45-1.33%513,210
Feb 24, 20267.117.277.077.156.530.49%313,629
Feb 23, 20267.207.257.127.126.50-1.32%305,447
Feb 20, 20267.117.277.097.216.591.55%304,633
Feb 19, 20267.037.147.037.106.491.50%310,499
Feb 18, 20267.067.126.987.006.39-0.64%345,557
Feb 17, 20266.987.076.967.046.431.88%387,766
Feb 16, 20267.307.316.916.916.31-5.67%1,259,413
Feb 13, 20267.297.506.907.336.69-7.80%1,549,015
Feb 12, 20268.038.057.957.957.26-1.18%208,662
Feb 11, 20268.178.208.038.047.35-1.59%272,306
Feb 10, 20268.188.258.168.177.470.43%130,582
Feb 9, 20268.148.158.088.147.430.49%114,427
Feb 6, 20268.148.148.068.107.40-0.55%125,350
Feb 5, 20268.168.198.108.147.44-0.25%97,538
Feb 4, 20268.028.187.968.167.461.56%211,347
Feb 3, 20268.258.268.028.047.34-2.96%258,091
Feb 2, 20268.258.308.198.287.571.53%204,348
Jan 30, 20268.148.208.098.167.450.62%140,096
Jan 29, 20268.158.258.118.117.41-0.55%221,355
Jan 28, 20268.038.157.988.157.451.43%212,929
Jan 27, 20267.968.057.958.047.340.88%210,323
Jan 26, 20268.008.107.977.977.280.38%191,839
Jan 23, 20267.967.977.857.947.25-1.06%181,775
Jan 22, 20267.878.027.858.027.332.43%191,574
Jan 21, 20267.827.877.757.837.160.38%223,761
Jan 20, 20267.817.837.777.807.13-0.13%175,641
Jan 19, 20267.847.867.807.817.14-1.08%161,674
Jan 16, 20267.907.967.877.907.21-0.38%189,289
Jan 15, 20267.857.937.857.937.240.96%148,333
Jan 14, 20267.817.917.797.857.170.19%306,116
Jan 13, 20268.028.037.837.847.16-3.69%507,814
Jan 12, 20268.328.338.138.147.43-1.57%144,249
Jan 9, 20268.158.278.148.277.551.47%195,959
Jan 8, 20268.198.198.138.157.44-0.49%147,790
Jan 7, 20268.248.248.138.197.48-0.30%191,593
Jan 6, 20268.258.298.168.217.50-0.18%183,441
Jan 5, 20268.298.298.168.237.52-0.60%121,059
Jan 2, 20268.338.348.238.287.56-0.66%119,230
Dec 31, 20258.328.338.288.337.610.24%22,559
Dec 30, 20258.288.328.248.317.590.67%77,707
Dec 29, 20258.238.288.228.267.540.55%105,532
Dec 24, 20258.188.248.188.217.500.55%42,958
Dec 23, 20258.188.198.118.177.46-0.12%74,384
Dec 22, 20258.148.188.038.187.470.25%136,345
Dec 19, 20258.178.208.148.167.45-0.37%155,046
Dec 18, 20258.118.228.108.197.480.92%148,434
Dec 17, 20258.018.158.008.117.411.44%102,213
Dec 16, 20258.018.057.978.007.31-0.19%274,395
Dec 15, 20258.088.098.018.017.32-0.25%151,729
Dec 12, 20257.968.117.968.037.340.75%136,897
Dec 11, 20258.028.047.957.977.28-0.31%153,608
Dec 10, 20258.128.138.008.007.31-1.60%208,568
Dec 9, 20258.128.188.098.137.42-0.43%157,306
Dec 8, 20258.208.298.148.167.46-0.91%101,281
Dec 5, 20258.188.278.168.247.530.37%96,525
Dec 4, 20258.158.218.088.217.500.80%191,725
Dec 3, 20258.238.258.128.147.44-0.85%92,138