Paris - Delayed Quote EUR

TF1 SA (TFI.PA)

9.05 +0.03 (+0.28%)
At close: April 18 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 9.05 9.13 8.92 9.05 9.05 184,053
Apr 17, 2024 8.76 9.17 8.72 9.02 9.02 310,032
Apr 16, 2024 8.75 8.77 8.65 8.75 8.75 141,421
Apr 15, 2024 8.75 8.83 8.69 8.78 8.78 129,154
Apr 12, 2024 8.84 8.86 8.69 8.71 8.71 141,608
Apr 11, 2024 8.70 8.81 8.67 8.76 8.76 89,878
Apr 10, 2024 8.73 8.82 8.64 8.71 8.71 154,060
Apr 9, 2024 8.90 8.95 8.66 8.66 8.66 163,026
Apr 8, 2024 8.81 8.92 8.76 8.91 8.91 131,540
Apr 5, 2024 8.75 8.81 8.69 8.80 8.80 136,996
Apr 4, 2024 8.86 8.98 8.80 8.80 8.80 131,699
Apr 3, 2024 8.67 8.89 8.63 8.89 8.89 220,056
Apr 2, 2024 8.45 8.73 8.45 8.69 8.69 240,103
Mar 28, 2024 8.48 8.51 8.40 8.47 8.47 114,446
Mar 27, 2024 8.50 8.51 8.46 8.49 8.49 116,963
Mar 26, 2024 8.44 8.50 8.41 8.48 8.48 146,009
Mar 25, 2024 8.34 8.44 8.30 8.40 8.40 220,001
Mar 22, 2024 8.44 8.45 8.36 8.36 8.36 108,475
Mar 21, 2024 8.49 8.60 8.40 8.43 8.43 168,094
Mar 20, 2024 8.40 8.44 8.31 8.39 8.39 227,016
Mar 19, 2024 8.52 8.52 8.36 8.44 8.44 140,939
Mar 18, 2024 8.52 8.58 8.45 8.48 8.48 141,592
Mar 15, 2024 8.39 8.51 8.30 8.44 8.44 276,420
Mar 14, 2024 8.45 8.47 8.30 8.37 8.37 77,546
Mar 13, 2024 8.50 8.51 8.38 8.40 8.40 110,613
Mar 12, 2024 8.58 8.58 8.45 8.47 8.47 81,087
Mar 11, 2024 8.55 8.60 8.49 8.51 8.51 126,353
Mar 8, 2024 8.49 8.55 8.42 8.55 8.55 130,447
Mar 7, 2024 8.45 8.51 8.32 8.45 8.45 84,031
Mar 6, 2024 8.38 8.43 8.35 8.39 8.39 76,540
Mar 5, 2024 8.39 8.43 8.30 8.38 8.38 155,208
Mar 4, 2024 8.53 8.61 8.43 8.43 8.43 98,988
Mar 1, 2024 8.48 8.55 8.48 8.53 8.53 62,982
Feb 29, 2024 8.48 8.56 8.44 8.47 8.47 189,729
Feb 28, 2024 8.55 8.56 8.44 8.56 8.56 82,301
Feb 27, 2024 8.25 8.48 8.24 8.45 8.45 129,020
Feb 26, 2024 8.43 8.44 8.24 8.33 8.33 143,905
Feb 23, 2024 8.45 8.52 8.36 8.45 8.45 168,916
Feb 22, 2024 8.60 8.64 8.47 8.51 8.51 94,302
Feb 21, 2024 8.67 8.67 8.49 8.52 8.52 111,289
Feb 20, 2024 8.69 8.70 8.52 8.62 8.62 148,281
Feb 19, 2024 8.72 8.77 8.55 8.69 8.69 181,489
Feb 16, 2024 8.30 8.81 8.29 8.74 8.74 533,490
Feb 15, 2024 8.19 8.22 8.00 8.19 8.19 179,313
Feb 14, 2024 7.99 8.02 7.91 8.00 8.00 134,606
Feb 13, 2024 7.82 8.01 7.78 7.92 7.92 160,979
Feb 12, 2024 7.80 7.90 7.80 7.89 7.89 67,086
Feb 9, 2024 7.90 7.90 7.72 7.79 7.79 136,299
Feb 8, 2024 7.80 7.93 7.80 7.91 7.91 76,029
Feb 7, 2024 7.90 7.97 7.75 7.75 7.75 137,384
Feb 6, 2024 8.02 8.06 7.89 7.93 7.93 106,646
Feb 5, 2024 8.12 8.16 8.01 8.02 8.02 112,074
Feb 2, 2024 8.13 8.23 8.11 8.11 8.11 71,116
Feb 1, 2024 8.10 8.18 8.06 8.06 8.06 72,282
Jan 31, 2024 8.21 8.23 8.09 8.16 8.16 123,929
Jan 30, 2024 8.18 8.20 8.05 8.20 8.20 201,569
Jan 29, 2024 8.13 8.22 7.99 8.17 8.17 176,828
Jan 26, 2024 8.24 8.25 8.11 8.18 8.18 145,325
Jan 25, 2024 8.23 8.28 8.10 8.26 8.26 134,108
Jan 24, 2024 8.08 8.30 8.02 8.23 8.23 188,968
Jan 23, 2024 7.77 8.29 7.77 8.08 8.08 672,365
Jan 22, 2024 7.38 7.51 7.38 7.51 7.51 58,208
Jan 19, 2024 7.44 7.50 7.34 7.34 7.34 97,482
Jan 18, 2024 7.27 7.39 7.26 7.34 7.34 101,588
Jan 17, 2024 7.28 7.30 7.16 7.28 7.28 84,698
Jan 16, 2024 7.34 7.35 7.27 7.32 7.32 85,000
Jan 15, 2024 7.38 7.39 7.32 7.36 7.36 31,386
Jan 12, 2024 7.42 7.50 7.41 7.41 7.41 61,292
Jan 11, 2024 7.50 7.51 7.37 7.38 7.38 101,250
Jan 10, 2024 7.55 7.57 7.44 7.50 7.50 150,597
Jan 9, 2024 7.50 7.59 7.43 7.53 7.53 94,858
Jan 8, 2024 7.34 7.55 7.30 7.50 7.50 167,508
Jan 5, 2024 7.20 7.32 7.16 7.32 7.32 68,180
Jan 4, 2024 7.18 7.24 7.14 7.22 7.22 114,674
Jan 3, 2024 7.29 7.29 7.11 7.20 7.20 90,846
Jan 2, 2024 7.12 7.27 7.12 7.20 7.20 63,836
Dec 29, 2023 7.07 7.20 7.05 7.14 7.14 113,315
Dec 28, 2023 7.10 7.13 7.06 7.08 7.08 31,910
Dec 27, 2023 7.09 7.11 7.05 7.09 7.09 72,165
Dec 22, 2023 7.15 7.15 7.03 7.08 7.08 50,083
Dec 21, 2023 7.01 7.14 7.00 7.14 7.14 116,833
Dec 20, 2023 7.04 7.09 6.97 7.01 7.01 63,793
Dec 19, 2023 6.99 7.05 6.94 7.03 7.03 109,873
Dec 18, 2023 7.11 7.12 6.92 6.96 6.96 145,583
Dec 15, 2023 7.07 7.26 7.06 7.16 7.16 189,067
Dec 14, 2023 6.92 7.13 6.92 7.02 7.02 105,609
Dec 13, 2023 7.10 7.10 6.88 6.88 6.88 195,073
Dec 12, 2023 7.22 7.24 7.07 7.07 7.07 50,610
Dec 11, 2023 7.22 7.25 7.20 7.22 7.22 65,925
Dec 8, 2023 7.14 7.22 7.07 7.22 7.22 77,423
Dec 7, 2023 7.17 7.17 7.04 7.11 7.11 77,331
Dec 6, 2023 7.12 7.17 7.12 7.13 7.13 100,474
Dec 5, 2023 7.13 7.16 7.07 7.13 7.13 68,288
Dec 4, 2023 7.09 7.20 7.09 7.13 7.13 103,526
Dec 1, 2023 7.10 7.10 6.93 7.07 7.07 82,518
Nov 30, 2023 7.04 7.09 6.97 7.07 7.07 241,168
Nov 29, 2023 6.90 7.01 6.90 7.00 7.00 61,930
Nov 28, 2023 6.86 6.93 6.82 6.91 6.91 66,987
Nov 27, 2023 7.04 7.07 6.89 6.94 6.94 85,494
Nov 24, 2023 6.93 7.03 6.87 7.00 7.00 78,813
Nov 23, 2023 6.85 6.90 6.83 6.89 6.89 38,293
Nov 22, 2023 6.89 6.89 6.84 6.85 6.85 30,521
Nov 21, 2023 6.92 6.92 6.81 6.84 6.84 59,533
Nov 20, 2023 6.93 6.95 6.87 6.89 6.89 52,099
Nov 17, 2023 6.82 6.98 6.82 6.95 6.95 79,266
Nov 16, 2023 6.88 6.95 6.82 6.82 6.82 82,395
Nov 15, 2023 6.92 6.96 6.84 6.84 6.84 63,931
Nov 14, 2023 6.76 6.92 6.70 6.89 6.89 167,640
Nov 13, 2023 6.76 6.76 6.66 6.73 6.73 85,542
Nov 10, 2023 6.80 6.83 6.72 6.76 6.76 78,296
Nov 9, 2023 6.82 6.90 6.80 6.86 6.86 79,225
Nov 8, 2023 6.83 6.85 6.78 6.79 6.79 160,341
Nov 7, 2023 6.85 6.91 6.82 6.84 6.84 89,148
Nov 6, 2023 6.89 6.97 6.86 6.88 6.88 76,734
Nov 3, 2023 6.80 6.97 6.80 6.93 6.93 85,077
Nov 2, 2023 6.63 6.86 6.63 6.76 6.76 138,988
Nov 1, 2023 6.71 6.71 6.53 6.61 6.61 94,895
Oct 31, 2023 6.68 6.70 6.51 6.66 6.66 178,816
Oct 30, 2023 6.68 6.74 6.48 6.64 6.64 174,952
Oct 27, 2023 6.82 6.90 6.61 6.68 6.68 125,516
Oct 26, 2023 6.50 6.59 6.47 6.57 6.57 132,231
Oct 25, 2023 6.75 6.76 6.51 6.54 6.54 98,642
Oct 24, 2023 6.75 6.83 6.72 6.78 6.78 74,204
Oct 23, 2023 6.76 6.80 6.69 6.76 6.76 99,567
Oct 20, 2023 6.81 6.86 6.73 6.81 6.81 130,698
Oct 19, 2023 6.82 6.89 6.82 6.88 6.88 99,908
Oct 18, 2023 6.83 6.91 6.82 6.86 6.86 71,694
Oct 17, 2023 6.98 6.98 6.82 6.89 6.89 78,230
Oct 16, 2023 6.84 6.91 6.80 6.91 6.91 91,576
Oct 13, 2023 7.01 7.04 6.82 6.84 6.84 97,574
Oct 12, 2023 7.01 7.09 7.01 7.05 7.05 65,877
Oct 11, 2023 7.00 7.04 6.95 7.01 7.01 87,421
Oct 10, 2023 7.03 7.10 7.00 7.04 7.04 82,370
Oct 9, 2023 6.95 6.99 6.87 6.96 6.96 125,384
Oct 6, 2023 6.95 7.08 6.95 7.01 7.01 123,242
Oct 5, 2023 6.95 7.01 6.93 6.94 6.94 81,484
Oct 4, 2023 7.05 7.05 6.93 6.94 6.94 108,792
Oct 3, 2023 7.10 7.10 6.98 7.01 7.01 86,591
Oct 2, 2023 7.26 7.32 7.09 7.10 7.10 90,569
Sep 29, 2023 7.18 7.30 7.16 7.24 7.24 119,218
Sep 28, 2023 7.16 7.18 7.03 7.16 7.16 113,383
Sep 27, 2023 7.16 7.18 7.03 7.09 7.09 194,965
Sep 26, 2023 7.30 7.30 7.16 7.16 7.16 87,676
Sep 25, 2023 7.26 7.30 7.18 7.20 7.20 94,434
Sep 22, 2023 7.28 7.32 7.20 7.26 7.26 147,676
Sep 21, 2023 7.35 7.38 7.23 7.31 7.31 183,794
Sep 20, 2023 7.37 7.46 7.34 7.36 7.36 139,591
Sep 19, 2023 7.24 7.36 7.18 7.34 7.34 155,659
Sep 18, 2023 7.40 7.43 7.20 7.24 7.24 135,926
Sep 15, 2023 7.45 7.47 7.43 7.45 7.45 184,137
Sep 14, 2023 7.43 7.46 7.39 7.41 7.41 146,566
Sep 13, 2023 7.45 7.45 7.36 7.41 7.41 120,979
Sep 12, 2023 7.44 7.45 7.38 7.38 7.38 108,215
Sep 11, 2023 7.40 7.46 7.36 7.44 7.44 111,550
Sep 8, 2023 7.35 7.46 7.35 7.41 7.41 136,304
Sep 7, 2023 7.49 7.49 7.36 7.40 7.40 112,819
Sep 6, 2023 7.49 7.49 7.35 7.39 7.39 63,639
Sep 5, 2023 7.40 7.47 7.32 7.41 7.41 80,809
Sep 4, 2023 7.45 7.52 7.39 7.41 7.41 52,713
Sep 1, 2023 7.51 7.55 7.45 7.49 7.49 69,340
Aug 31, 2023 7.34 7.53 7.34 7.49 7.49 156,697
Aug 30, 2023 7.40 7.51 7.39 7.41 7.41 127,012
Aug 29, 2023 7.50 7.53 7.41 7.41 7.41 202,880
Aug 28, 2023 7.35 7.51 7.34 7.45 7.45 231,547
Aug 25, 2023 7.34 7.36 7.29 7.31 7.31 101,765
Aug 24, 2023 7.53 7.55 7.31 7.34 7.34 96,868
Aug 23, 2023 7.49 7.57 7.42 7.46 7.46 135,294
Aug 22, 2023 7.50 7.50 7.41 7.45 7.45 118,505
Aug 21, 2023 7.38 7.49 7.33 7.43 7.43 113,237
Aug 18, 2023 7.45 7.46 7.32 7.36 7.36 149,952
Aug 17, 2023 7.41 7.46 7.32 7.46 7.46 226,460
Aug 16, 2023 7.32 7.42 7.27 7.41 7.41 82,936
Aug 15, 2023 7.47 7.48 7.32 7.37 7.37 78,885
Aug 14, 2023 7.38 7.57 7.34 7.48 7.48 329,232
Aug 11, 2023 7.51 7.51 7.30 7.36 7.36 180,412
Aug 10, 2023 7.53 7.53 7.44 7.49 7.49 96,942
Aug 9, 2023 7.66 7.70 7.52 7.52 7.52 135,784
Aug 8, 2023 7.49 7.62 7.41 7.61 7.61 195,720
Aug 7, 2023 7.52 7.55 7.47 7.53 7.53 106,174
Aug 4, 2023 7.43 7.56 7.41 7.56 7.56 159,442
Aug 3, 2023 7.48 7.55 7.37 7.50 7.50 160,316
Aug 2, 2023 7.43 7.53 7.32 7.53 7.53 239,395
Aug 1, 2023 7.35 7.53 7.30 7.53 7.53 290,048
Jul 31, 2023 7.35 7.47 7.24 7.44 7.44 337,910
Jul 28, 2023 6.78 7.36 6.77 7.36 7.36 1,079,988
Jul 27, 2023 6.48 6.76 6.43 6.59 6.59 656,940
Jul 26, 2023 6.45 6.49 6.35 6.42 6.42 333,883
Jul 25, 2023 6.50 6.50 6.39 6.39 6.39 251,107
Jul 24, 2023 6.40 6.51 6.37 6.48 6.48 180,453
Jul 21, 2023 6.51 6.53 6.40 6.40 6.40 440,634
Jul 20, 2023 6.47 6.53 6.45 6.45 6.45 221,996
Jul 19, 2023 6.51 6.57 6.45 6.46 6.46 114,357
Jul 18, 2023 6.39 6.54 6.36 6.49 6.49 133,919
Jul 17, 2023 6.40 6.51 6.36 6.41 6.41 201,774
Jul 14, 2023 6.45 6.53 6.41 6.43 6.43 145,369
Jul 13, 2023 6.51 6.57 6.48 6.49 6.49 250,987
Jul 12, 2023 6.41 6.53 6.39 6.49 6.49 279,850
Jul 11, 2023 6.43 6.47 6.37 6.39 6.39 168,006
Jul 10, 2023 6.38 6.43 6.35 6.39 6.39 116,880
Jul 7, 2023 6.33 6.40 6.29 6.39 6.39 89,566
Jul 6, 2023 6.39 6.39 6.27 6.30 6.30 175,978
Jul 5, 2023 6.48 6.48 6.38 6.41 6.41 140,142
Jul 4, 2023 6.42 6.49 6.39 6.47 6.47 218,676
Jul 3, 2023 6.35 6.43 6.34 6.41 6.41 138,455
Jun 30, 2023 6.30 6.40 6.30 6.30 6.30 131,750
Jun 29, 2023 6.36 6.36 6.30 6.32 6.32 90,171
Jun 28, 2023 6.32 6.38 6.28 6.35 6.35 152,042
Jun 27, 2023 6.30 6.33 6.24 6.30 6.30 102,346
Jun 26, 2023 6.32 6.34 6.18 6.27 6.27 181,756
Jun 23, 2023 6.30 6.36 6.25 6.32 6.32 97,767
Jun 22, 2023 6.31 6.31 6.24 6.27 6.27 332,036
Jun 21, 2023 6.37 6.41 6.34 6.37 6.37 181,544
Jun 20, 2023 6.50 6.50 6.39 6.40 6.40 169,383
Jun 19, 2023 6.56 6.57 6.47 6.48 6.48 155,006
Jun 16, 2023 6.66 6.66 6.53 6.59 6.59 249,961
Jun 15, 2023 6.66 6.66 6.51 6.57 6.57 189,257
Jun 14, 2023 6.62 6.68 6.61 6.66 6.66 119,888
Jun 13, 2023 6.56 6.64 6.50 6.61 6.61 130,597
Jun 12, 2023 6.57 6.59 6.49 6.51 6.51 220,049
Jun 9, 2023 6.58 6.61 6.51 6.57 6.57 180,144
Jun 8, 2023 6.55 6.61 6.53 6.58 6.58 105,399
Jun 7, 2023 6.53 6.60 6.47 6.52 6.52 135,175
Jun 6, 2023 6.49 6.58 6.45 6.55 6.55 197,517
Jun 5, 2023 6.63 6.63 6.47 6.51 6.51 187,341
Jun 2, 2023 6.61 6.64 6.55 6.61 6.61 166,157
Jun 1, 2023 6.54 6.57 6.51 6.55 6.55 106,791
May 31, 2023 6.57 6.57 6.43 6.49 6.49 348,445
May 30, 2023 6.64 6.65 6.57 6.59 6.59 147,463
May 29, 2023 6.70 6.70 6.61 6.64 6.64 66,488
May 26, 2023 6.74 6.74 6.58 6.66 6.66 194,549
May 25, 2023 6.81 6.88 6.67 6.67 6.67 198,934
May 24, 2023 6.96 6.96 6.79 6.79 6.79 172,841
May 23, 2023 7.01 7.01 6.86 6.97 6.97 190,635
May 22, 2023 7.00 7.05 6.95 7.00 7.00 91,876
May 19, 2023 6.99 7.07 6.91 7.02 7.02 174,255
May 18, 2023 6.99 7.03 6.93 6.98 6.98 244,041
May 17, 2023 7.05 7.05 6.95 7.00 7.00 212,034
May 16, 2023 7.10 7.11 7.03 7.05 7.05 144,229
May 15, 2023 7.20 7.23 7.11 7.14 7.14 176,201
May 12, 2023 7.10 7.19 7.10 7.16 7.16 180,182
May 11, 2023 7.18 7.20 7.13 7.14 7.14 155,825
May 10, 2023 7.24 7.25 7.14 7.15 7.15 193,437
May 9, 2023 7.10 7.24 7.07 7.21 7.21 170,164
May 8, 2023 7.08 7.18 7.07 7.11 7.11 105,648
May 5, 2023 6.85 7.11 6.84 7.08 7.08 329,711
May 4, 2023 7.07 7.09 6.84 6.84 6.84 349,870
May 3, 2023 7.12 7.17 7.05 7.09 7.09 174,785
May 2, 2023 7.26 7.33 7.09 7.11 7.11 287,145
Apr 28, 2023 7.24 7.59 6.90 7.31 7.31 569,867
Apr 27, 2023 7.86 7.95 7.79 7.87 7.87 182,984
Apr 26, 2023 8.03 8.06 7.74 7.78 7.78 235,146
Apr 25, 2023 8.15 8.16 7.89 8.00 8.00 572,768
Apr 24, 2023 8.19 8.22 8.14 8.16 8.16 254,238
Apr 21, 2023 8.25 8.27 8.12 8.19 8.19 593,987
Apr 20, 2023 0.50 Dividend
Apr 20, 2023 8.20 8.32 8.19 8.24 8.24 413,946
Apr 19, 2023 8.65 8.71 8.61 8.67 8.17 262,096
Apr 18, 2023 8.55 8.69 8.50 8.65 8.15 203,289