Paris - Delayed Quote EUR

TFF Group (TFF.PA)

43.00 +0.40 (+0.94%)
At close: April 26 at 5:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 42.60 43.20 42.60 43.00 43.00 1,208
Apr 25, 2024 44.10 44.10 42.50 42.60 42.60 3,035
Apr 24, 2024 45.00 45.00 43.80 43.80 43.80 1,095
Apr 23, 2024 45.60 45.60 44.50 44.70 44.70 12,000
Apr 22, 2024 45.40 46.00 45.40 45.60 45.60 3,850
Apr 19, 2024 45.30 45.60 45.10 45.50 45.50 587
Apr 18, 2024 45.40 45.40 44.60 45.40 45.40 2,684
Apr 17, 2024 45.00 45.30 44.70 45.20 45.20 3,135
Apr 16, 2024 45.20 45.30 44.80 45.00 45.00 1,877
Apr 15, 2024 45.20 45.40 45.20 45.20 45.20 300
Apr 12, 2024 45.20 45.30 45.20 45.20 45.20 158
Apr 11, 2024 44.80 45.20 44.70 45.20 45.20 606
Apr 10, 2024 44.40 44.80 44.20 44.70 44.70 968
Apr 9, 2024 44.30 44.60 44.30 44.30 44.30 750
Apr 8, 2024 44.00 44.70 44.00 44.20 44.20 1,549
Apr 5, 2024 43.80 44.50 43.20 44.20 44.20 2,619
Apr 4, 2024 43.80 43.80 43.00 43.80 43.80 1,675
Apr 3, 2024 43.00 43.80 43.00 43.40 43.40 2,106
Apr 2, 2024 42.60 44.00 42.60 43.00 43.00 4,042
Mar 28, 2024 43.20 43.40 42.60 42.80 42.80 2,174
Mar 27, 2024 42.80 43.20 42.60 43.20 43.20 1,591
Mar 26, 2024 43.00 43.00 42.60 42.90 42.90 927
Mar 25, 2024 42.70 43.10 42.10 42.80 42.80 3,276
Mar 22, 2024 42.20 43.00 42.20 42.50 42.50 1,548
Mar 21, 2024 42.60 42.60 42.30 42.30 42.30 1,288
Mar 20, 2024 42.50 42.60 42.50 42.60 42.60 1,881
Mar 19, 2024 42.50 42.50 42.30 42.50 42.50 3,154
Mar 18, 2024 43.80 43.80 42.70 42.80 42.80 3,442
Mar 15, 2024 44.00 44.00 43.30 43.80 43.80 1,377
Mar 14, 2024 43.50 44.00 43.30 44.00 44.00 1,273
Mar 13, 2024 44.20 44.40 43.50 43.60 43.60 6,880
Mar 12, 2024 44.00 44.10 44.00 44.10 44.10 2,037
Mar 11, 2024 44.50 44.60 44.20 44.20 44.20 500
Mar 8, 2024 44.40 44.60 44.30 44.60 44.60 325
Mar 7, 2024 44.00 44.40 44.00 44.40 44.40 1,145
Mar 6, 2024 44.00 44.70 44.00 44.50 44.50 433
Mar 5, 2024 45.60 45.60 44.00 44.00 44.00 2,056
Mar 4, 2024 45.90 45.90 45.20 45.50 45.50 7,260
Mar 1, 2024 46.00 46.40 45.70 45.90 45.90 778
Feb 29, 2024 45.80 46.40 45.40 46.10 46.10 3,028
Feb 28, 2024 45.40 45.80 45.40 45.60 45.60 1,144
Feb 27, 2024 44.40 45.30 44.40 45.00 45.00 416
Feb 26, 2024 45.00 45.60 44.10 44.40 44.40 1,628
Feb 23, 2024 45.00 45.00 43.40 45.00 45.00 3,943
Feb 22, 2024 45.00 45.00 44.60 45.00 45.00 420
Feb 21, 2024 44.40 45.00 44.30 45.00 45.00 713
Feb 20, 2024 46.20 46.20 44.50 44.50 44.50 3,095
Feb 19, 2024 46.60 46.60 45.80 46.00 46.00 1,595
Feb 16, 2024 46.60 46.80 46.20 46.20 46.20 783
Feb 15, 2024 46.80 46.90 46.30 46.30 46.30 52,166
Feb 14, 2024 46.60 46.60 46.20 46.50 46.50 50,780
Feb 13, 2024 46.80 47.00 46.20 46.60 46.60 1,616
Feb 12, 2024 46.40 47.00 46.40 46.60 46.60 8,567
Feb 9, 2024 46.00 46.40 46.00 46.00 46.00 698
Feb 8, 2024 45.60 46.50 45.40 45.40 45.40 638
Feb 7, 2024 44.80 46.90 44.80 45.60 45.60 7,781
Feb 6, 2024 44.80 44.80 44.50 44.50 44.50 260
Feb 5, 2024 44.20 44.80 44.20 44.60 44.60 943
Feb 2, 2024 44.40 44.40 44.10 44.20 44.20 611
Feb 1, 2024 44.00 44.40 44.00 44.00 44.00 480
Jan 31, 2024 44.80 45.20 44.20 44.30 44.30 4,225
Jan 30, 2024 43.40 44.80 43.30 44.70 44.70 1,412
Jan 29, 2024 43.40 43.40 43.10 43.40 43.40 1,726
Jan 26, 2024 43.20 43.20 43.20 43.20 43.20 1,008
Jan 25, 2024 43.80 43.80 43.10 43.20 43.20 1,169
Jan 24, 2024 43.90 44.00 43.00 44.00 44.00 6,944
Jan 23, 2024 43.80 43.80 43.80 43.80 43.80 40,310
Jan 22, 2024 44.50 44.80 43.80 43.80 43.80 2,906
Jan 19, 2024 45.70 45.90 44.60 44.60 44.60 1,854
Jan 18, 2024 45.80 46.00 45.30 45.30 45.30 1,360
Jan 17, 2024 44.90 45.70 44.60 45.60 45.60 5,581
Jan 16, 2024 44.90 45.00 44.60 44.60 44.60 659
Jan 15, 2024 44.70 44.90 44.60 44.90 44.90 2,581
Jan 12, 2024 45.00 45.00 44.00 44.20 44.20 1,411
Jan 11, 2024 45.80 45.80 45.00 45.00 45.00 1,499
Jan 10, 2024 46.80 47.20 45.80 45.80 45.80 17,024
Jan 9, 2024 45.60 47.50 45.30 46.50 46.50 4,034
Jan 8, 2024 45.00 45.60 45.00 45.60 45.60 732
Jan 5, 2024 43.60 45.20 43.40 45.20 45.20 3,668
Jan 4, 2024 44.00 44.20 43.80 43.90 43.90 835
Jan 3, 2024 44.40 44.40 43.10 44.20 44.20 2,790
Jan 2, 2024 45.40 45.40 44.20 44.20 44.20 1,330
Dec 29, 2023 45.00 45.40 44.80 44.90 44.90 1,642
Dec 28, 2023 43.70 45.10 43.70 44.90 44.90 1,321
Dec 27, 2023 45.80 46.20 43.60 43.60 43.60 2,757
Dec 22, 2023 46.10 46.20 45.70 45.80 45.80 4,532
Dec 21, 2023 44.80 47.00 44.80 46.20 46.20 10,767
Dec 20, 2023 44.20 45.50 43.90 44.80 44.80 3,416
Dec 19, 2023 43.00 44.50 43.00 43.90 43.90 2,504
Dec 18, 2023 41.20 43.00 41.20 43.00 43.00 7,451
Dec 15, 2023 40.20 41.80 40.00 41.60 41.60 14,034
Dec 14, 2023 39.30 40.20 39.30 40.00 40.00 9,361
Dec 13, 2023 39.80 39.80 39.00 39.40 39.40 2,603
Dec 12, 2023 40.30 40.40 39.70 39.90 39.90 1,840
Dec 11, 2023 40.60 40.80 40.40 40.50 40.50 435
Dec 8, 2023 41.40 41.40 40.20 40.70 40.70 3,069
Dec 7, 2023 41.00 41.40 40.90 41.40 41.40 620
Dec 6, 2023 41.20 41.40 40.90 41.20 41.20 582
Dec 5, 2023 42.00 42.10 41.20 41.20 41.20 890
Dec 4, 2023 42.40 42.50 42.00 42.00 42.00 716
Dec 1, 2023 42.70 42.90 42.20 42.20 42.20 2,275
Nov 30, 2023 42.00 42.70 42.00 42.70 42.70 683
Nov 29, 2023 41.60 42.00 41.30 42.00 42.00 1,303
Nov 28, 2023 41.90 42.00 41.80 41.80 41.80 1,123
Nov 27, 2023 41.80 42.00 41.60 41.90 41.90 799
Nov 24, 2023 41.80 42.00 41.60 41.90 41.90 436
Nov 23, 2023 42.00 42.00 41.80 41.90 41.90 793
Nov 22, 2023 42.00 42.00 41.80 41.80 41.80 184
Nov 21, 2023 42.20 42.40 41.50 41.90 41.90 1,290
Nov 20, 2023 42.60 42.60 42.20 42.20 42.20 11,922
Nov 17, 2023 42.60 43.00 42.40 42.80 42.80 10,304
Nov 16, 2023 43.20 43.20 42.40 42.40 42.40 447
Nov 15, 2023 42.60 43.00 42.50 43.00 43.00 684
Nov 14, 2023 42.80 42.80 42.20 42.50 42.50 2,781
Nov 13, 2023 42.40 42.80 42.00 42.30 42.30 1,654
Nov 10, 2023 41.80 42.00 41.60 42.00 42.00 959
Nov 9, 2023 41.10 41.60 41.10 41.60 41.60 374
Nov 8, 2023 0.60 Dividend
Nov 8, 2023 41.50 41.80 40.90 41.10 41.10 1,567
Nov 7, 2023 42.40 42.50 42.00 42.00 41.40 1,474
Nov 6, 2023 41.80 42.50 41.80 42.50 41.89 1,369
Nov 3, 2023 41.00 41.60 41.00 41.60 41.01 722
Nov 2, 2023 42.00 42.00 39.80 41.00 40.41 6,078
Nov 1, 2023 42.00 42.00 41.70 41.70 41.10 198
Oct 31, 2023 42.20 42.40 41.70 41.70 41.10 7,335
Oct 30, 2023 42.60 42.60 42.20 42.20 41.60 1,011
Oct 27, 2023 42.50 42.80 42.00 42.00 41.40 1,163
Oct 26, 2023 42.00 42.60 42.00 42.60 41.99 860
Oct 25, 2023 41.40 42.20 41.30 42.00 41.40 1,147
Oct 24, 2023 40.80 41.90 40.20 41.40 40.81 3,548
Oct 23, 2023 41.20 41.20 40.40 40.70 40.12 1,320
Oct 20, 2023 42.10 42.10 41.30 41.30 40.71 3,406
Oct 19, 2023 42.90 43.00 42.00 42.00 41.40 3,900
Oct 18, 2023 42.80 43.40 42.80 43.10 42.48 3,256
Oct 17, 2023 43.00 43.40 42.80 42.80 42.19 2,833
Oct 16, 2023 42.80 43.10 42.80 42.90 42.29 2,936
Oct 13, 2023 43.60 43.60 42.90 42.90 42.29 6,347
Oct 12, 2023 43.70 43.70 43.00 43.40 42.78 2,254
Oct 11, 2023 43.00 43.80 42.70 43.40 42.78 1,498
Oct 10, 2023 42.40 43.30 42.40 42.70 42.09 9,144
Oct 9, 2023 42.10 42.50 42.00 42.50 41.89 799
Oct 6, 2023 42.80 42.80 42.20 42.30 41.70 2,761
Oct 5, 2023 43.00 43.00 42.60 42.60 41.99 5,637
Oct 4, 2023 43.10 43.20 42.60 43.10 42.48 4,922
Oct 3, 2023 42.60 43.30 42.60 43.30 42.68 4,305
Oct 2, 2023 42.70 43.00 42.60 42.60 41.99 6,170
Sep 29, 2023 43.30 43.30 42.60 42.70 42.09 1,762
Sep 28, 2023 43.60 43.60 43.20 43.20 42.58 491
Sep 27, 2023 42.20 43.70 42.20 43.40 42.78 1,542
Sep 26, 2023 41.80 42.50 41.80 42.50 41.89 1,539
Sep 25, 2023 42.40 42.40 41.80 41.90 41.30 926
Sep 22, 2023 43.00 43.00 42.10 42.10 41.50 2,691
Sep 21, 2023 42.90 43.20 42.60 42.60 41.99 1,832
Sep 20, 2023 43.30 43.40 42.80 42.80 42.19 4,459
Sep 19, 2023 42.80 43.40 42.50 43.30 42.68 2,878
Sep 18, 2023 43.40 43.40 42.50 42.50 41.89 2,664
Sep 15, 2023 42.40 42.80 42.10 42.40 41.79 1,092
Sep 14, 2023 42.00 42.40 42.00 42.30 41.70 217
Sep 13, 2023 42.50 42.50 41.90 42.30 41.70 1,353
Sep 12, 2023 41.60 42.90 41.20 42.60 41.99 6,169
Sep 11, 2023 41.20 41.60 40.50 41.40 40.81 2,475
Sep 8, 2023 41.50 41.50 40.40 40.40 39.82 1,413
Sep 7, 2023 42.00 42.00 41.50 41.50 40.91 702
Sep 6, 2023 42.20 42.20 41.70 41.70 41.10 580
Sep 5, 2023 42.50 42.50 42.10 42.30 41.70 891
Sep 4, 2023 43.10 43.10 42.40 42.50 41.89 3,242
Sep 1, 2023 43.10 43.40 42.50 42.60 41.99 3,000
Aug 31, 2023 42.00 43.00 42.00 43.00 42.39 1,328
Aug 30, 2023 41.50 42.00 41.50 42.00 41.40 1,873
Aug 29, 2023 41.30 41.50 41.00 41.50 40.91 1,017
Aug 28, 2023 41.50 41.50 41.10 41.30 40.71 2,824
Aug 25, 2023 41.70 41.70 41.40 41.40 40.81 828
Aug 24, 2023 42.00 42.00 41.60 41.60 41.01 522
Aug 23, 2023 42.10 42.20 41.90 41.90 41.30 248
Aug 22, 2023 42.00 42.20 42.00 42.00 41.40 1,234
Aug 21, 2023 42.00 42.00 41.80 42.00 41.40 674
Aug 18, 2023 41.90 42.00 41.80 41.90 41.30 950
Aug 17, 2023 42.00 42.00 41.80 41.80 41.20 652
Aug 16, 2023 41.90 42.00 41.60 42.00 41.40 768
Aug 15, 2023 41.00 42.00 41.00 42.00 41.40 1,627
Aug 14, 2023 41.00 41.20 40.90 41.20 40.61 4,683
Aug 11, 2023 41.10 41.20 41.00 41.00 40.41 670
Aug 10, 2023 41.40 41.50 41.20 41.20 40.61 2,085
Aug 9, 2023 41.80 41.90 41.40 41.50 40.91 829
Aug 8, 2023 41.90 42.00 41.70 41.70 41.10 1,502
Aug 7, 2023 41.60 42.00 41.50 41.90 41.30 1,459
Aug 4, 2023 42.40 42.40 41.50 41.70 41.10 1,559
Aug 3, 2023 42.80 43.00 42.00 42.30 41.70 1,740
Aug 2, 2023 43.80 43.90 42.50 42.80 42.19 2,865
Aug 1, 2023 43.80 44.10 43.10 44.10 43.47 7,482
Jul 31, 2023 43.40 43.80 43.40 43.80 43.17 655
Jul 28, 2023 43.80 44.00 43.20 43.60 42.98 8,926
Jul 27, 2023 44.10 44.20 43.60 43.60 42.98 767
Jul 26, 2023 43.00 44.40 43.00 43.80 43.17 3,711
Jul 25, 2023 45.00 45.10 42.90 43.00 42.39 12,816
Jul 24, 2023 44.60 45.00 44.50 44.60 43.96 3,469
Jul 21, 2023 43.70 44.70 43.70 44.60 43.96 6,958
Jul 20, 2023 44.10 44.40 43.70 43.80 43.17 1,725
Jul 19, 2023 43.80 44.40 43.70 44.20 43.57 2,029
Jul 18, 2023 43.80 43.80 43.20 43.20 42.58 2,253
Jul 17, 2023 43.60 44.00 43.40 43.40 42.78 2,617
Jul 14, 2023 43.00 43.80 42.70 43.40 42.78 3,549
Jul 13, 2023 43.00 44.10 42.00 43.00 42.39 20,773
Jul 12, 2023 40.30 41.00 40.30 40.70 40.12 2,600
Jul 11, 2023 40.00 40.20 39.70 40.00 39.43 1,024
Jul 10, 2023 40.50 40.60 39.60 39.70 39.13 1,354
Jul 7, 2023 41.00 41.00 40.40 40.40 39.82 1,888
Jul 6, 2023 41.00 41.20 40.80 41.00 40.41 918
Jul 5, 2023 41.10 41.20 40.90 40.90 40.32 2,531
Jul 4, 2023 40.70 41.20 40.70 41.00 40.41 4,218
Jul 3, 2023 41.40 41.40 40.60 40.70 40.12 5,807
Jun 30, 2023 40.40 41.00 40.40 41.00 40.41 1,526
Jun 29, 2023 40.60 40.80 40.50 40.50 39.92 1,317
Jun 28, 2023 39.60 40.50 39.60 40.50 39.92 1,114
Jun 27, 2023 39.00 39.60 38.90 39.60 39.03 431
Jun 26, 2023 38.80 39.40 38.50 38.80 38.25 2,435
Jun 23, 2023 38.90 39.10 38.90 38.90 38.34 1,155
Jun 22, 2023 38.00 39.00 37.90 39.00 38.44 9,235
Jun 21, 2023 38.20 38.30 37.80 38.00 37.46 1,837
Jun 20, 2023 38.20 38.50 37.70 38.30 37.75 2,042
Jun 19, 2023 38.70 39.20 37.70 38.10 37.56 3,287
Jun 16, 2023 38.50 39.10 38.50 39.00 38.44 2,055
Jun 15, 2023 38.90 39.20 38.30 38.60 38.05 1,846
Jun 14, 2023 38.60 39.00 38.60 39.00 38.44 3,966
Jun 13, 2023 38.50 39.10 38.50 38.60 38.05 806
Jun 12, 2023 39.40 39.40 38.50 38.50 37.95 13,471
Jun 9, 2023 39.30 39.40 39.20 39.20 38.64 1,782
Jun 8, 2023 39.60 39.90 39.20 39.20 38.64 760
Jun 7, 2023 39.70 39.80 39.60 39.60 39.03 1,584
Jun 6, 2023 39.60 39.70 39.40 39.60 39.03 520
Jun 5, 2023 39.50 39.80 39.50 39.60 39.03 1,112
Jun 2, 2023 39.10 39.70 39.00 39.50 38.94 3,723
Jun 1, 2023 39.60 39.70 38.60 39.00 38.44 21,960
May 31, 2023 39.70 39.80 39.40 39.40 38.84 16,198
May 30, 2023 40.10 40.40 39.10 39.40 38.84 7,427
May 29, 2023 40.10 40.30 40.10 40.10 39.53 208
May 26, 2023 40.00 40.40 40.00 40.10 39.53 451
May 25, 2023 40.30 40.40 40.20 40.20 39.63 935
May 24, 2023 41.00 41.00 40.00 40.30 39.72 2,617
May 23, 2023 40.40 41.00 40.40 40.80 40.22 2,043
May 22, 2023 40.80 40.90 40.50 40.50 39.92 534
May 19, 2023 41.50 41.50 40.40 40.80 40.22 2,233
May 18, 2023 41.90 41.90 40.80 41.50 40.91 1,070
May 17, 2023 42.20 42.80 41.90 41.90 41.30 1,378
May 16, 2023 41.60 42.00 41.60 41.80 41.20 5,901
May 15, 2023 41.80 41.80 41.60 41.80 41.20 263
May 12, 2023 41.80 41.80 41.60 41.80 41.20 125
May 11, 2023 41.80 41.80 41.60 41.60 41.01 237
May 10, 2023 42.20 42.70 41.80 41.80 41.20 3,082
May 9, 2023 41.70 42.20 41.50 42.20 41.60 1,614
May 8, 2023 41.80 42.20 41.30 41.70 41.10 1,621
May 5, 2023 41.70 41.90 41.70 41.80 41.20 106
May 4, 2023 41.60 41.60 41.30 41.60 41.01 422
May 3, 2023 41.50 41.50 41.40 41.50 40.91 636
May 2, 2023 40.80 41.50 40.60 41.50 40.91 1,273
Apr 28, 2023 41.20 41.30 40.80 41.30 40.71 3,941
Apr 27, 2023 41.00 41.00 41.00 41.00 40.41 351
Apr 26, 2023 40.80 41.00 40.80 40.80 40.22 159

Related Tickers

ALGIL.PA Groupe Guillin S.A.
29.50
+11.32%
 
VIS.MC Viscofan, S.A.
60.50
-1.47%
 
VID.MC Vidrala, S.A.
98.20
+2.83%
 
VRLA.PA Verallia Société Anonyme
36.22
+1.86%
 
SMDS.L DS Smith Plc
340.00
0.00%
 
PKG Packaging Corporation of America
172.85
+0.93%