TF1 SA (FRA:FSE)
Germany
· Delayed Price · Currency is EUR 8.18
+0.04 (0.55%)
Last updated: Dec 5, 2025, 8:03 AM CET
TF1 SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | - | 0.55% | - |
| Dec 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Dec 3, 2025 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | -2.17% | 500 |
| Dec 2, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | - |
| Dec 1, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.98% | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | - |
| Nov 27, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.37% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.18% | - |
| Nov 25, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.73% | - |
| Nov 24, 2025 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 4.11% | 200 |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.11% | - |
| Nov 20, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.96% | - |
| Nov 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.19% | - |
| Nov 18, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.69% | - |
| Nov 17, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.25% | - |
| Nov 14, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.62% | - |
| Nov 13, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.19% | - |
| Nov 12, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.20% | - |
| Nov 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.00% | - |
| Nov 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2.56% | - |
| Nov 7, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.06% | - |
| Nov 6, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.90% | - |
| Nov 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.02% | - |
| Nov 4, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.07% | - |
| Nov 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.22% | - |
| Oct 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Oct 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.96% | - |
| Oct 29, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.18% | - |
| Oct 28, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.72% | - |
| Oct 27, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.83% | - |
| Oct 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.24% | - |
| Oct 23, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.48% | - |
| Oct 22, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.60% | - |
| Oct 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.29% | - |
| Oct 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.74% | - |
| Oct 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.59% | - |
| Oct 16, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.18% | - |
| Oct 15, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.47% | - |
| Oct 14, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.18% | - |
| Oct 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | - |
| Oct 10, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.71% | - |
| Oct 9, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.08% | - |
| Oct 8, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.48% | - |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.00% | - |
| Oct 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.12% | - |
| Oct 3, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.81% | - |
| Oct 2, 2025 | 8.64 | 8.64 | 8.60 | 8.60 | 8.60 | -0.29% | 200 |
| Oct 1, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.41% | - |
| Sep 30, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.87% | - |
| Sep 29, 2025 | 8.64 | 8.67 | 8.64 | 8.66 | 8.66 | 2.18% | 3,400 |
| Sep 26, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.65% | - |
| Sep 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.75% | - |
| Sep 24, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.15% | - |
| Sep 23, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.70% | - |
| Sep 22, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.41% | - |
| Sep 19, 2025 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | -2.34% | 400 |
| Sep 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.57% | - |
| Sep 17, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.23% | - |
| Sep 16, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.66% | - |
| Sep 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% | - |
| Sep 12, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.57% | - |
| Sep 11, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.11% | - |
| Sep 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.28% | - |
| Sep 9, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.18% | - |
| Sep 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.75% | - |
| Sep 5, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.80% | - |
| Sep 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% | - |
| Sep 3, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.18% | - |
| Sep 2, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.06% | - |
| Sep 1, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.88% | - |
| Aug 29, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2.23% | - |
| Aug 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.42% | - |
| Aug 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.00% | - |
| Aug 26, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.35% | - |
| Aug 25, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.61% | - |
| Aug 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | - |
| Aug 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.71% | - |
| Aug 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.99% | - |
| Aug 19, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.53% | - |
| Aug 18, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Aug 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.35% | - |
| Aug 14, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.53% | - |
| Aug 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% | - |
| Aug 12, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.13% | - |
| Aug 11, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.66% | - |
| Aug 8, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.12% | 400 |
| Aug 7, 2025 | 8.43 | 8.43 | 8.38 | 8.38 | 8.38 | -1.59% | 400 |
| Aug 6, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.77% | - |
| Aug 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% | - |
| Aug 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.32% | - |
| Aug 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.17% | - |
| Jul 31, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.04% | - |
| Jul 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 6.55% | - |
| Jul 29, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -3.06% | - |
| Jul 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jul 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.79% | - |
| Jul 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.98% | - |
| Jul 23, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.93% | - |
| Jul 22, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jul 21, 2025 | 8.61 | 8.61 | 8.08 | 8.11 | 8.11 | -6.41% | 5,125 |