TFF Group TFF
EURONEXT · France · Process Industries
€13.38-0.02 (-0.15%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €13.40 | 0.00% | €13.40 | €13.58 | €13.16 | 815 |
| 2026-09-29 | €13.40 | -2.33% | €13.74 | €13.90 | €13.36 | 8.47K |
| 2026-09-28 | €13.72 | -0.58% | €13.70 | €13.90 | €13.56 | 1.97K |
| 2026-09-25 | €13.80 | -1.43% | €13.72 | €13.96 | €13.72 | 2.30K |
| 2026-09-24 | €14.00 | +2.49% | €13.84 | €14.00 | €13.70 | 5.64K |
| 2026-09-23 | €13.66 | -5.40% | €14.50 | €14.50 | €13.62 | 105.21K |
| 2026-09-22 | €14.44 | -0.14% | €14.70 | €14.74 | €14.04 | 7.64K |
| 2026-09-21 | €14.46 | -2.95% | €14.90 | €14.90 | €14.42 | 19.61K |
| 2026-09-18 | €14.90 | +0.27% | €14.66 | €14.90 | €13.68 | 6.93K |
| 2026-09-17 | €14.86 | -0.93% | €14.96 | €15.00 | €14.78 | 1.72K |
| 2026-09-16 | €15.00 | -6.60% | €15.00 | €15.72 | €14.80 | 97.03K |
| 2026-09-15 | €16.06 | +0.37% | €16.20 | €16.20 | €15.84 | 669 |
| 2026-09-14 | €16.00 | -3.61% | €16.00 | €16.20 | €15.86 | 938 |
| 2026-09-11 | €16.60 | +0.61% | €16.48 | €16.70 | €16.40 | 229 |
| 2026-09-10 | €16.50 | -0.48% | €16.50 | €16.50 | €15.90 | 1.14K |
| 2026-09-09 | €16.58 | +0.48% | €16.48 | €16.60 | €16.30 | 166 |
| 2026-09-08 | €16.50 | 0.00% | €16.54 | €16.90 | €16.40 | 1.01K |
| 2026-09-07 | €16.50 | -1.43% | €16.60 | €16.80 | €16.50 | 1.91K |
| 2026-09-04 | €16.74 | -0.95% | €16.90 | €16.90 | €16.74 | 622 |
| 2026-09-03 | €16.90 | +0.72% | €16.80 | €16.90 | €16.78 | 403 |
| 2026-09-02 | €16.78 | -0.59% | €16.70 | €17.10 | €16.70 | 1.33K |
| 2026-09-01 | €16.88 | +1.44% | €16.56 | €16.90 | €16.56 | 2.02K |
| 2026-08-31 | €16.64 | +0.24% | €16.60 | €16.90 | €16.54 | 880 |
| 2026-08-28 | €16.60 | +0.85% | €16.46 | €16.60 | €16.32 | 2.18K |
| 2026-08-27 | €16.46 | +0.37% | €16.60 | €16.60 | €16.40 | 3.15K |
| 2026-08-26 | €16.40 | -1.68% | €16.68 | €16.68 | €16.40 | 104 |
| 2026-08-25 | €16.68 | -0.71% | €16.80 | €16.90 | €16.68 | 510 |
| 2026-08-24 | €16.80 | -1.18% | €16.80 | €17.00 | €16.80 | 231 |
| 2026-08-21 | €17.00 | +3.03% | €16.48 | €17.00 | €16.26 | 1.75K |
| 2026-08-20 | €16.50 | -1.08% | €16.30 | €16.50 | €16.22 | 5.63K |
| 2026-08-19 | €16.68 | +1.09% | €16.52 | €16.68 | €16.24 | 1.45K |
| 2026-08-18 | €16.50 | +0.61% | €16.40 | €16.70 | €16.32 | 30.65K |
| 2026-08-17 | €16.40 | -1.44% | €16.40 | €16.70 | €16.30 | 3.71K |
| 2026-08-14 | €16.64 | -0.95% | €16.80 | €17.50 | €16.30 | 2.46K |
| 2026-08-13 | €16.80 | +1.45% | €16.58 | €16.90 | €16.48 | 3.30K |
| 2026-08-12 | €16.56 | -0.24% | €16.50 | €17.00 | €16.30 | 4.80K |
| 2026-08-11 | €16.60 | +8.50% | €15.30 | €16.60 | €15.20 | 6.21K |
| 2026-08-10 | €15.30 | +1.32% | €15.00 | €15.30 | €15.00 | 407 |
| 2026-08-07 | €15.10 | -0.66% | €15.30 | €15.30 | €15.10 | 602 |
| 2026-08-06 | €15.20 | 0.00% | €15.12 | €15.26 | €15.12 | 288 |
| 2026-08-05 | €15.20 | +0.53% | €15.22 | €15.30 | €15.20 | 57 |
| 2026-08-04 | €15.12 | -1.18% | €15.30 | €15.60 | €15.12 | 3.18K |
| 2026-08-03 | €15.30 | +1.32% | €15.00 | €15.40 | €15.00 | 261 |
| 2026-07-31 | €15.10 | -2.20% | €15.42 | €15.44 | €15.10 | 697 |
| 2026-07-30 | €15.44 | +2.80% | €15.00 | €15.60 | €15.00 | 4.37K |
| 2026-07-29 | €15.02 | -0.13% | €15.00 | €15.62 | €15.00 | 4.06K |
| 2026-07-28 | €15.04 | -2.34% | €15.42 | €15.60 | €15.04 | 3.33K |
| 2026-07-27 | €15.40 | 0.00% | €15.50 | €15.50 | €15.30 | 79 |
| 2026-07-24 | €15.40 | -0.39% | €15.46 | €15.58 | €15.24 | 304 |
| 2026-07-23 | €15.46 | -0.26% | €15.60 | €15.60 | €15.42 | 84 |
| 2026-07-22 | €15.50 | +1.31% | €15.40 | €15.98 | €15.22 | 990 |
| 2026-07-21 | €15.30 | 0.00% | €15.48 | €15.66 | €15.30 | 1.35K |
| 2026-07-20 | €15.30 | +0.92% | €15.14 | €15.32 | €15.14 | 988 |
| 2026-07-17 | €15.16 | 0.00% | €15.14 | €15.42 | €15.14 | 562 |
| 2026-07-16 | €15.16 | -0.92% | €15.40 | €15.40 | €15.16 | 421 |
| 2026-07-15 | €15.30 | -1.80% | €15.58 | €15.58 | €15.16 | 931 |
| 2026-07-14 | €15.58 | +3.18% | €15.10 | €15.84 | €15.10 | 1.62K |
| 2026-07-13 | €15.10 | -2.20% | €15.50 | €15.60 | €15.10 | 1.61K |
| 2026-07-10 | €15.44 | -0.77% | €15.50 | €15.60 | €15.42 | 2.64K |
| 2026-07-09 | €15.56 | -4.54% | €15.52 | €15.80 | €15.50 | 1.80K |
| 2026-07-08 | €16.30 | +3.56% | €15.80 | €16.36 | €15.50 | 2.84K |
| 2026-07-07 | €15.74 | -0.38% | €15.80 | €15.90 | €15.50 | 1.18K |
| 2026-07-06 | €15.80 | 0.00% | €16.20 | €16.20 | €15.80 | 270 |
| 2026-07-03 | €15.80 | -0.75% | €15.92 | €15.98 | €15.80 | 961 |
| 2026-07-02 | €15.92 | +0.13% | €15.92 | €15.96 | €15.84 | 582 |
| 2026-07-01 | €15.90 | -3.05% | €16.38 | €16.38 | €15.90 | 45.27K |
| 2026-06-30 | €16.40 | -2.38% | €16.80 | €16.80 | €16.34 | 597 |
| 2026-06-29 | €16.80 | -1.18% | €17.00 | €17.00 | €16.80 | 172 |
| 2026-06-26 | €17.00 | +3.79% | €16.50 | €17.00 | €16.48 | 4.01K |
| 2026-06-25 | €16.38 | -0.12% | €16.50 | €16.50 | €16.38 | 466 |
| 2026-06-24 | €16.40 | -0.85% | €16.12 | €16.40 | €16.12 | 895 |
| 2026-06-23 | €16.54 | -0.96% | €16.68 | €16.68 | €16.52 | 72 |
| 2026-06-22 | €16.70 | 0.00% | €16.50 | €16.70 | €16.20 | 2.01K |
| 2026-06-19 | €16.70 | -0.60% | €16.78 | €16.78 | €16.38 | 1.29K |
| 2026-06-18 | €16.80 | +0.60% | €16.42 | €16.80 | €16.40 | 1.19K |
| 2026-06-17 | €16.70 | -1.18% | €16.80 | €16.88 | €16.56 | 2.96K |
| 2026-06-16 | €16.90 | -0.59% | €17.10 | €17.10 | €16.80 | 2.32K |
| 2026-06-15 | €17.00 | -1.73% | €17.50 | €17.50 | €16.82 | 564 |
| 2026-06-12 | €17.30 | -1.70% | €17.60 | €17.88 | €17.30 | 6.39K |
| 2026-06-11 | €17.60 | -0.23% | €17.60 | €17.66 | €17.60 | 8.79K |
| 2026-06-10 | €17.64 | +0.23% | €17.60 | €17.64 | €17.56 | 111 |
| 2026-06-09 | €17.60 | 0.00% | €17.60 | €17.66 | €17.48 | 7.51K |
| 2026-06-08 | €17.60 | 0.00% | €18.00 | €18.00 | €17.50 | 803 |
| 2026-06-05 | €17.60 | +0.57% | €17.30 | €17.68 | €17.30 | 706 |
| 2026-06-04 | €17.50 | +0.23% | €17.46 | €17.60 | €17.46 | 3.77K |
| 2026-06-03 | €17.46 | +3.31% | €16.90 | €17.50 | €16.80 | 11.19K |
| 2026-06-02 | €16.90 | -0.59% | €16.98 | €17.00 | €16.86 | 20.73K |
| 2026-06-01 | €17.00 | +1.80% | €17.00 | €17.00 | €16.72 | 2.32K |
| 2026-05-29 | €16.70 | -1.18% | €16.98 | €17.00 | €16.70 | 1.06K |
| 2026-05-28 | €16.90 | +1.20% | €16.72 | €16.90 | €16.72 | 590 |