Television Francaise 1 SA TFI
EURONEXT · France · Consumer Services
€6.04-0.08 (-1.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.04 | -1.39% | €6.05 | €6.16 | €6.01 | 230.37K |
| 2026-09-30 | €6.13 | -1.84% | €6.25 | €6.27 | €6.09 | 319.90K |
| 2026-09-29 | €6.24 | -1.42% | €6.34 | €6.36 | €6.24 | 224.72K |
| 2026-09-28 | €6.33 | -1.40% | €6.41 | €6.46 | €6.33 | 222.72K |
| 2026-09-25 | €6.42 | -0.16% | €6.44 | €6.44 | €6.38 | 188.34K |
| 2026-09-24 | €6.43 | -0.46% | €6.45 | €6.49 | €6.43 | 188.63K |
| 2026-09-23 | €6.46 | -0.23% | €6.47 | €6.49 | €6.40 | 236.74K |
| 2026-09-22 | €6.47 | -2.41% | €6.61 | €6.64 | €6.45 | 243.96K |
| 2026-09-21 | €6.64 | +0.99% | €6.55 | €6.64 | €6.53 | 181.74K |
| 2026-09-18 | €6.57 | -0.53% | €6.61 | €6.61 | €6.55 | 378.83K |
| 2026-09-17 | €6.61 | -0.30% | €6.64 | €6.69 | €6.61 | 161.90K |
| 2026-09-16 | €6.63 | -1.78% | €6.75 | €6.75 | €6.63 | 306.52K |
| 2026-09-15 | €6.74 | -0.74% | €6.76 | €6.78 | €6.68 | 200.97K |
| 2026-09-14 | €6.80 | +0.44% | €6.78 | €6.85 | €6.74 | 161.91K |
| 2026-09-11 | €6.76 | +0.74% | €6.71 | €6.78 | €6.70 | 185.57K |
| 2026-09-10 | €6.72 | -0.30% | €6.72 | €6.74 | €6.66 | 190.31K |
| 2026-09-09 | €6.74 | -0.37% | €6.72 | €6.75 | €6.70 | 193.49K |
| 2026-09-08 | €6.76 | +0.07% | €6.76 | €6.78 | €6.72 | 179.71K |
| 2026-09-07 | €6.76 | -1.39% | €6.86 | €6.87 | €6.76 | 165.71K |
| 2026-09-04 | €6.85 | -1.79% | €6.99 | €6.99 | €6.81 | 223.62K |
| 2026-09-03 | €6.97 | +0.79% | €6.91 | €6.99 | €6.88 | 181.32K |
| 2026-09-02 | €6.92 | +1.02% | €6.82 | €6.92 | €6.80 | 169.56K |
| 2026-09-01 | €6.85 | +0.29% | €6.82 | €6.87 | €6.79 | 167.35K |
| 2026-08-31 | €6.83 | -0.58% | €6.86 | €6.89 | €6.82 | 187.03K |
| 2026-08-28 | €6.87 | -0.15% | €6.89 | €6.90 | €6.78 | 232.55K |
| 2026-08-27 | €6.88 | -0.58% | €6.93 | €6.93 | €6.86 | 152.10K |
| 2026-08-26 | €6.92 | -1.21% | €7.01 | €7.02 | €6.92 | 161.87K |
| 2026-08-25 | €7.01 | +0.50% | €6.97 | €7.01 | €6.94 | 97.54K |
| 2026-08-24 | €6.97 | +0.07% | €6.96 | €7.01 | €6.94 | 126.94K |
| 2026-08-21 | €6.97 | +0.29% | €6.95 | €6.98 | €6.91 | 88.50K |
| 2026-08-20 | €6.95 | -0.36% | €6.98 | €6.99 | €6.94 | 89.65K |
| 2026-08-19 | €6.97 | -0.50% | €6.99 | €7.00 | €6.95 | 165.60K |
| 2026-08-18 | €7.01 | +1.30% | €6.91 | €7.01 | €6.91 | 139.53K |
| 2026-08-17 | €6.91 | -1.85% | €7.05 | €7.05 | €6.90 | 171.10K |
| 2026-08-14 | €7.05 | +1.00% | €6.99 | €7.10 | €6.98 | 209.08K |
| 2026-08-13 | €6.97 | +0.22% | €6.95 | €7.01 | €6.91 | 121.08K |
| 2026-08-12 | €6.96 | +0.22% | €6.94 | €6.97 | €6.93 | 118.45K |
| 2026-08-11 | €6.95 | -0.07% | €6.97 | €7.02 | €6.93 | 197.38K |
| 2026-08-10 | €6.95 | -0.79% | €7.01 | €7.03 | €6.95 | 206.15K |
| 2026-08-07 | €7.01 | -0.21% | €7.03 | €7.05 | €6.99 | 144.46K |
| 2026-08-06 | €7.02 | +0.65% | €6.99 | €7.06 | €6.97 | 159.05K |
| 2026-08-05 | €6.97 | -0.14% | €7.01 | €7.09 | €6.93 | 329.91K |
| 2026-08-04 | €6.99 | -2.10% | €7.13 | €7.14 | €6.94 | 249.70K |
| 2026-08-03 | €7.14 | +0.56% | €7.11 | €7.22 | €7.03 | 364.89K |
| 2026-07-31 | €7.09 | +0.35% | €7.08 | €7.15 | €7.05 | 186.60K |
| 2026-07-30 | €7.07 | -0.70% | €7.13 | €7.19 | €7.07 | 314.50K |
| 2026-07-29 | €7.12 | +1.21% | €7.04 | €7.12 | €6.99 | 240.96K |
| 2026-07-28 | €7.03 | +0.43% | €7.07 | €7.10 | €6.95 | 303.10K |
| 2026-07-27 | €7.01 | +3.62% | €6.89 | €7.07 | €6.82 | 653.51K |
| 2026-07-24 | €6.76 | +0.90% | €6.70 | €6.78 | €6.68 | 171.28K |
| 2026-07-23 | €6.70 | -1.47% | €6.80 | €6.81 | €6.67 | 304.58K |
| 2026-07-22 | €6.80 | -0.37% | €6.82 | €6.89 | €6.78 | 230.28K |
| 2026-07-21 | €6.82 | +0.29% | €6.80 | €6.82 | €6.74 | 166.39K |
| 2026-07-20 | €6.80 | +0.22% | €6.82 | €6.83 | €6.77 | 165.16K |
| 2026-07-17 | €6.79 | -0.73% | €6.85 | €6.90 | €6.78 | 252.54K |
| 2026-07-16 | €6.84 | +1.18% | €6.79 | €6.84 | €6.70 | 158.33K |
| 2026-07-15 | €6.76 | +0.30% | €6.72 | €6.78 | €6.65 | 139.09K |
| 2026-07-14 | €6.74 | -0.52% | €6.78 | €6.78 | €6.67 | 150.63K |
| 2026-07-13 | €6.78 | +0.30% | €6.74 | €6.83 | €6.72 | 197.21K |
| 2026-07-10 | €6.76 | 0.00% | €6.76 | €6.82 | €6.70 | 186.12K |
| 2026-07-09 | €6.76 | +0.52% | €6.78 | €6.80 | €6.72 | 180.96K |
| 2026-07-08 | €6.72 | -0.81% | €6.76 | €6.78 | €6.69 | 436.22K |
| 2026-07-07 | €6.78 | -0.22% | €6.80 | €6.82 | €6.71 | 191.48K |
| 2026-07-06 | €6.79 | +0.22% | €6.76 | €6.84 | €6.76 | 158.63K |
| 2026-07-03 | €6.78 | +0.30% | €6.76 | €6.80 | €6.73 | 139.38K |
| 2026-07-02 | €6.76 | 0.00% | €6.77 | €6.79 | €6.66 | 265.22K |
| 2026-07-01 | €6.76 | +1.43% | €6.68 | €6.78 | €6.62 | 263.75K |
| 2026-06-30 | €6.66 | -1.04% | €6.74 | €6.74 | €6.62 | 243.77K |
| 2026-06-29 | €6.73 | +1.74% | €6.64 | €6.77 | €6.62 | 286.81K |
| 2026-06-26 | €6.61 | +0.30% | €6.61 | €6.63 | €6.55 | 236.57K |
| 2026-06-25 | €6.59 | -0.83% | €6.64 | €6.65 | €6.57 | 178.75K |
| 2026-06-24 | €6.65 | +0.30% | €6.64 | €6.65 | €6.58 | 212.90K |
| 2026-06-23 | €6.63 | -0.60% | €6.68 | €6.68 | €6.63 | 195.13K |
| 2026-06-22 | €6.67 | -2.27% | €6.80 | €6.81 | €6.67 | 320.16K |
| 2026-06-19 | €6.82 | +1.19% | €6.82 | €6.90 | €6.80 | 914.22K |
| 2026-06-18 | €6.74 | -1.17% | €6.84 | €6.84 | €6.72 | 265.44K |
| 2026-06-17 | €6.82 | +0.44% | €6.82 | €6.85 | €6.78 | 184.09K |
| 2026-06-16 | €6.80 | -0.29% | €6.86 | €6.91 | €6.76 | 225.04K |
| 2026-06-15 | €6.82 | -0.07% | €6.89 | €6.91 | €6.81 | 211.86K |
| 2026-06-12 | €6.82 | -0.87% | €6.92 | €6.95 | €6.78 | 224.41K |
| 2026-06-11 | €6.88 | -0.58% | €6.91 | €6.94 | €6.86 | 153.94K |
| 2026-06-10 | €6.92 | -0.29% | €6.95 | €6.96 | €6.84 | 154.18K |
| 2026-06-09 | €6.94 | -0.36% | €6.97 | €7.05 | €6.93 | 255.77K |
| 2026-06-08 | €6.97 | +2.65% | €6.76 | €7.01 | €6.72 | 555.47K |
| 2026-06-05 | €6.78 | -0.15% | €6.79 | €6.93 | €6.78 | 210.81K |
| 2026-06-04 | €6.80 | +0.59% | €6.76 | €6.84 | €6.74 | 298.69K |
| 2026-06-03 | €6.76 | -0.52% | €6.80 | €6.89 | €6.76 | 242.19K |
| 2026-06-02 | €6.79 | -0.95% | €6.90 | €6.94 | €6.79 | 393.38K |
| 2026-06-01 | €6.86 | -0.07% | €6.88 | €6.93 | €6.82 | 215.31K |
| 2026-05-29 | €6.86 | +0.66% | €6.81 | €6.93 | €6.81 | 515.47K |