Paris - Delayed Quote
EUR
TFF Group (TFF.PA)
14.12
+0.22
(+1.58%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.90
14.20
13.90
14.12
14.12
2,332
Oct 29, 2026
14.40
14.40
13.90
13.90
13.90
2,821
Oct 28, 2026
14.40
14.44
14.32
14.36
14.36
284
Oct 27, 2026
14.38
14.50
14.32
14.34
14.34
2,140
Oct 26, 2026
13.90
14.50
13.90
14.40
14.40
5,243
Oct 23, 2026
13.80
14.00
13.72
14.00
14.00
937
Oct 22, 2026
13.70
14.00
13.70
13.82
13.82
1,350
Oct 21, 2026
13.98
14.00
13.92
14.00
14.00
1,833
Oct 20, 2026
13.82
14.00
13.82
13.92
13.92
270
Oct 19, 2026
14.00
14.00
13.80
13.80
13.80
1,851
Oct 16, 2026
13.80
14.00
13.72
13.92
13.92
1,228
Oct 15, 2026
13.84
14.00
13.60
13.98
13.98
3,096
Oct 14, 2026
13.20
13.96
13.20
13.84
13.84
5,392
Oct 13, 2026
12.70
13.20
12.60
13.04
13.04
3,511
Oct 12, 2026
12.60
12.64
12.50
12.60
12.60
2,798
Oct 9, 2026
13.00
13.00
12.56
12.60
12.60
1,032
Oct 8, 2026
12.76
12.80
12.74
12.80
12.80
1,567
Oct 7, 2026
13.30
13.30
12.74
12.74
12.74
12,049
Oct 6, 2026
13.00
13.40
13.00
13.28
13.28
66,555
Oct 5, 2026
13.30
13.76
12.88
12.88
12.88
5,502
Oct 2, 2026
13.50
13.50
13.30
13.48
13.48
1,918
Oct 1, 2026
13.40
13.56
13.06
13.38
13.38
10,324
Sep 30, 2026
13.40
13.58
13.16
13.40
13.40
815
Sep 29, 2026
13.74
13.90
13.36
13.40
13.40
8,474
Sep 28, 2026
13.70
13.90
13.56
13.72
13.72
1,972
Sep 25, 2026
13.72
13.96
13.72
13.80
13.80
2,297
Sep 24, 2026
13.84
14.00
13.70
14.00
14.00
5,642
Sep 23, 2026
14.50
14.50
13.62
13.66
13.66
105,210
Sep 22, 2026
14.70
14.74
14.04
14.44
14.44
7,635
Sep 21, 2026
14.90
14.90
14.42
14.46
14.46
19,612
Sep 18, 2026
14.66
14.90
13.68
14.90
14.90
6,925
Sep 17, 2026
14.96
15.00
14.78
14.86
14.86
1,724
Sep 16, 2026
15.00
15.72
14.80
15.00
15.00
97,028
Sep 15, 2026
16.20
16.20
15.84
16.06
16.06
669
Sep 14, 2026
16.00
16.20
15.86
16.00
16.00
938
Sep 11, 2026
16.48
16.70
16.40
16.60
16.60
229
Sep 10, 2026
16.50
16.50
15.90
16.50
16.50
1,141
Sep 9, 2026
16.48
16.60
16.30
16.58
16.58
166
Sep 8, 2026
16.54
16.90
16.40
16.50
16.50
1,007
Sep 7, 2026
16.60
16.80
16.50
16.50
16.50
1,906
Sep 4, 2026
16.90
16.90
16.74
16.74
16.74
622
Sep 3, 2026
16.80
16.90
16.78
16.90
16.90
403
Sep 2, 2026
16.70
17.10
16.70
16.78
16.78
1,327
Sep 1, 2026
16.56
16.90
16.56
16.88
16.88
2,016
Aug 31, 2026
16.60
16.90
16.54
16.64
16.64
880
Aug 28, 2026
16.46
16.60
16.32
16.60
16.60
2,179
Aug 27, 2026
16.60
16.60
16.40
16.46
16.46
3,145
Aug 26, 2026
16.68
16.68
16.40
16.40
16.40
104
Aug 25, 2026
16.80
16.90
16.68
16.68
16.68
510
Aug 24, 2026
16.80
17.00
16.80
16.80
16.80
231
Aug 21, 2026
16.48
17.00
16.26
17.00
17.00
1,745
Aug 20, 2026
16.30
16.50
16.22
16.50
16.50
5,628
Aug 19, 2026
16.52
16.68
16.24
16.68
16.68
1,452
Aug 18, 2026
16.40
16.70
16.32
16.50
16.50
30,649
Aug 17, 2026
16.40
16.70
16.30
16.40
16.40
3,714
Aug 14, 2026
16.80
17.50
16.30
16.64
16.64
2,464
Aug 13, 2026
16.58
16.90
16.48
16.80
16.80
3,296
Aug 12, 2026
16.50
17.00
16.30
16.56
16.56
4,804
Aug 11, 2026
15.30
16.60
15.20
16.60
16.60
6,213
Aug 10, 2026
15.00
15.30
15.00
15.30
15.30
407
Aug 7, 2026
15.30
15.30
15.10
15.10
15.10
602
Aug 6, 2026
15.12
15.26
15.12
15.20
15.20
288
Aug 5, 2026
15.22
15.30
15.20
15.20
15.20
57
Aug 4, 2026
15.30
15.60
15.12
15.12
15.12
3,175
Aug 3, 2026
15.00
15.40
15.00
15.30
15.30
261
Jul 31, 2026
15.42
15.44
15.10
15.10
15.10
697
Jul 30, 2026
15.00
15.60
15.00
15.44
15.44
4,374
Jul 29, 2026
15.00
15.62
15.00
15.02
15.02
4,057
Jul 28, 2026
15.42
15.60
15.04
15.04
15.04
3,333
Jul 27, 2026
15.50
15.50
15.30
15.40
15.40
79
Jul 24, 2026
15.46
15.58
15.24
15.40
15.40
304
Jul 23, 2026
15.60
15.60
15.42
15.46
15.46
84
Jul 22, 2026
15.40
15.98
15.22
15.50
15.50
990
Jul 21, 2026
15.48
15.66
15.30
15.30
15.30
1,346
Jul 20, 2026
15.14
15.32
15.14
15.30
15.30
988
Jul 17, 2026
15.14
15.42
15.14
15.16
15.16
562
Jul 16, 2026
15.40
15.40
15.16
15.16
15.16
421
Jul 15, 2026
15.58
15.58
15.16
15.30
15.30
931
Jul 14, 2026
15.10
15.84
15.10
15.58
15.58
1,617
Jul 13, 2026
15.50
15.60
15.10
15.10
15.10
1,613
Jul 10, 2026
15.50
15.60
15.42
15.44
15.44
2,635
Jul 9, 2026
15.52
15.80
15.50
15.56
15.56
1,797
Jul 8, 2026
15.80
16.36
15.50
16.30
16.30
2,841
Jul 7, 2026
15.80
15.90
15.50
15.74
15.74
1,177
Jul 6, 2026
16.20
16.20
15.80
15.80
15.80
270
Jul 3, 2026
15.92
15.98
15.80
15.80
15.80
961
Jul 2, 2026
15.92
15.96
15.84
15.92
15.92
582
Jul 1, 2026
16.38
16.38
15.90
15.90
15.90
45,265
Jun 30, 2026
16.80
16.80
16.34
16.40
16.40
597
Jun 29, 2026
17.00
17.00
16.80
16.80
16.80
172
Jun 26, 2026
16.50
17.00
16.48
17.00
17.00
4,009
Jun 25, 2026
16.50
16.50
16.38
16.38
16.38
466
Jun 24, 2026
16.12
16.40
16.12
16.40
16.40
895
Jun 23, 2026
16.68
16.68
16.52
16.54
16.54
72
Jun 22, 2026
16.50
16.70
16.20
16.70
16.70
2,012
Jun 19, 2026
16.78
16.78
16.38
16.70
16.70
1,287
Jun 18, 2026
16.42
16.80
16.40
16.80
16.80
1,191
Jun 17, 2026
16.80
16.88
16.56
16.70
16.70
2,955
Jun 16, 2026
17.10
17.10
16.80
16.90
16.90
2,322
Jun 15, 2026
17.50
17.50
16.82
17.00
17.00
564
Jun 12, 2026
17.60
17.88
17.30
17.30
17.30
6,389
Jun 11, 2026
17.60
17.66
17.60
17.60
17.60
8,792
Jun 10, 2026
17.60
17.64
17.56
17.64
17.64
111
Jun 9, 2026
17.60
17.66
17.48
17.60
17.60
7,514
Jun 8, 2026
18.00
18.00
17.50
17.60
17.60
803
Jun 5, 2026
17.30
17.68
17.30
17.60
17.60
706
Jun 4, 2026
17.46
17.60
17.46
17.50
17.50
3,770
Jun 3, 2026
16.90
17.50
16.80
17.46
17.46
11,191
Jun 2, 2026
16.98
17.00
16.86
16.90
16.90
20,730
Jun 1, 2026
17.00
17.00
16.72
17.00
17.00
2,318
May 29, 2026
16.98
17.00
16.70
16.70
16.70
1,057
May 28, 2026
16.72
16.90
16.72
16.90
16.90
590
May 27, 2026
16.70
16.72
16.50
16.70
16.70
502
May 26, 2026
16.56
16.72
16.56
16.72
16.72
453
May 25, 2026
16.40
16.60
16.40
16.58
16.58
484
May 22, 2026
16.66
16.68
16.44
16.50
16.50
627
May 21, 2026
17.00
17.00
16.70
16.70
16.70
810
May 20, 2026
16.94
17.00
16.92
17.00
17.00
1,963
May 19, 2026
16.80
17.00
16.74
17.00
17.00
645
May 18, 2026
17.00
17.00
16.98
17.00
17.00
344
May 15, 2026
16.96
17.02
16.90
17.02
17.02
1,081
May 14, 2026
16.98
17.08
16.90
16.96
16.96
3,721
May 13, 2026
17.00
17.04
16.72
17.04
17.04
997
May 12, 2026
16.50
17.00
16.42
16.92
16.92
16,305
May 11, 2026
16.50
16.90
16.46
16.60
16.60
7,091
May 8, 2026
16.48
16.48
16.40
16.48
16.48
624
May 7, 2026
16.36
16.48
16.34
16.44
16.44
162
May 6, 2026
16.50
16.50
16.30
16.34
16.34
741
May 5, 2026
16.10
16.30
15.60
16.24
16.24
2,474
May 4, 2026
15.94
16.10
15.94
16.10
16.10
368
Apr 30, 2026
16.50
16.50
15.94
15.94
15.94
1,141
Apr 29, 2026
16.50
16.50
16.22
16.22
16.22
53
Apr 28, 2026
16.50
16.56
16.20
16.40
16.40
469
Apr 27, 2026
16.00
16.74
15.96
16.70
16.70
5,825
Apr 24, 2026
16.50
16.50
16.00
16.12
16.12
1,886
Apr 23, 2026
16.44
16.46
16.20
16.40
16.40
1,751
Apr 22, 2026
16.50
16.50
16.30
16.44
16.44
648
Apr 21, 2026
16.30
16.50
16.26
16.26
16.26
2,529
Apr 20, 2026
16.16
16.50
16.16
16.20
16.20
2,560
Apr 17, 2026
16.48
16.50
16.40
16.44
16.44
2,325
Apr 16, 2026
16.40
16.70
16.24
16.50
16.50
8,538
Apr 15, 2026
16.34
16.40
16.30
16.32
16.32
868
Apr 14, 2026
15.90
16.40
15.82
16.36
16.36
760
Apr 13, 2026
16.50
16.50
15.30
15.64
15.64
5,302
Apr 10, 2026
16.46
16.92
16.44
16.50
16.50
1,058
Apr 9, 2026
16.00
16.70
15.90
16.46
16.46
10,400
Apr 8, 2026
16.00
16.08
15.90
15.92
15.92
23,286
Apr 7, 2026
15.20
15.98
15.20
15.84
15.84
1,518
Apr 2, 2026
15.90
16.10
15.80
15.85
15.85
3,153
Apr 1, 2026
15.90
16.40
15.80
16.30
16.30
3,016
Mar 31, 2026
15.85
16.00
15.80
15.80
15.80
737
Mar 30, 2026
15.25
16.00
14.90
15.85
15.85
1,984
Mar 27, 2026
15.00
15.50
14.75
15.35
15.35
5,442
Mar 26, 2026
14.90
15.30
14.65
15.00
15.00
15,339
Mar 25, 2026
15.30
15.70
14.95
15.40
15.40
12,532
Mar 24, 2026
15.70
15.80
15.40
15.40
15.40
2,507
Mar 23, 2026
15.70
15.95
15.50
15.70
15.70
3,948
Mar 20, 2026
16.55
16.55
15.70
15.70
15.70
2,634
Mar 19, 2026
16.95
16.95
16.45
16.50
16.50
1,356
Mar 18, 2026
16.90
17.00
16.55
17.00
17.00
2,117
Mar 17, 2026
16.85
17.00
16.75
16.90
16.90
2,741
Mar 16, 2026
17.00
17.00
16.70
16.80
16.80
2,909
Mar 13, 2026
16.55
16.75
16.50
16.75
16.75
1,312
Mar 12, 2026
16.80
16.80
16.40
16.55
16.55
23,879
Mar 11, 2026
17.00
17.00
16.75
16.95
16.95
1,445
Mar 10, 2026
16.85
17.30
16.70
17.10
17.10
2,461
Mar 9, 2026
15.90
17.20
15.90
16.90
16.90
7,349
Mar 6, 2026
17.95
17.95
17.55
17.65
17.65
802
Mar 5, 2026
18.05
18.10
17.80
18.00
18.00
1,408
Mar 4, 2026
17.80
18.05
17.75
18.05
18.05
2,967
Mar 3, 2026
18.00
18.50
17.50
17.85
17.85
21,156
Mar 2, 2026
18.05
18.20
18.00
18.20
18.20
2,190
Feb 27, 2026
18.40
18.60
18.25
18.30
18.30
5,704
Feb 26, 2026
18.55
18.55
18.25
18.40
18.40
2,463
Feb 25, 2026
18.40
18.70
18.35
18.55
18.55
2,739
Feb 24, 2026
18.25
18.50
18.15
18.50
18.50
1,582
Feb 23, 2026
18.15
18.25
18.15
18.25
18.25
1,185
Feb 20, 2026
18.30
18.30
18.10
18.10
18.10
180
Feb 19, 2026
17.65
18.30
17.60
18.30
18.30
4,049
Feb 18, 2026
17.50
17.65
17.40
17.65
17.65
3,828
Feb 17, 2026
17.25
17.50
17.20
17.50
17.50
5,198
Feb 16, 2026
16.90
17.35
16.90
17.20
17.20
1,341
Feb 13, 2026
17.10
17.20
16.90
16.90
16.90
8,171
Feb 12, 2026
17.00
17.10
16.95
17.10
17.10
1,678
Feb 11, 2026
16.95
17.10
16.70
16.70
16.70
8,920
Feb 10, 2026
17.05
17.10
16.95
16.95
16.95
1,761
Feb 9, 2026
16.90
17.20
16.90
16.90
16.90
2,663
Feb 6, 2026
17.35
17.40
17.10
17.10
17.10
442
Feb 5, 2026
17.20
17.45
17.20
17.30
17.30
353
Feb 4, 2026
17.00
17.65
17.00
17.65
17.65
7,328
Feb 3, 2026
16.85
17.00
16.80
16.90
16.90
4,053
Feb 2, 2026
16.80
16.90
16.75
16.85
16.85
946
Jan 30, 2026
17.10
17.10
16.95
16.95
16.95
1,159
Jan 29, 2026
17.35
17.35
16.90
17.05
17.05
8,482
Jan 28, 2026
17.20
17.40
16.85
17.40
17.40
6,775
Jan 27, 2026
16.90
17.10
16.90
17.05
17.05
1,596
Jan 26, 2026
16.60
16.95
16.60
16.90
16.90
3,872
Jan 23, 2026
17.05
17.05
16.80
16.95
16.95
1,351
Jan 22, 2026
17.35
17.35
16.80
17.00
17.00
5,273
Jan 21, 2026
17.30
17.35
16.70
16.80
16.80
4,004
Jan 20, 2026
17.60
17.65
17.25
17.30
17.30
371
Jan 19, 2026
17.30
17.75
17.15
17.65
17.65
16,830
Jan 16, 2026
17.45
17.50
17.30
17.35
17.35
1,168
Jan 15, 2026
17.80
17.80
17.40
17.45
17.45
23,157
Jan 14, 2026
17.65
18.00
17.60
17.60
17.60
1,928
Jan 13, 2026
17.80
17.80
17.50
17.50
17.50
23,198
Jan 12, 2026
18.20
18.20
17.80
17.80
17.80
636
Jan 9, 2026
18.35
18.50
17.85
17.85
17.85
21,695
Jan 8, 2026
18.55
18.70
18.30
18.35
18.35
45,590
Jan 7, 2026
18.80
18.80
18.30
18.40
18.40
946
Jan 6, 2026
18.45
19.00
18.45
18.50
18.50
2,446
Jan 5, 2026
18.90
19.10
18.45
18.45
18.45
1,065
Jan 2, 2026
19.70
19.70
18.90
19.15
19.15
3,043
Dec 31, 2025
18.65
19.70
18.15
19.70
19.70
3,587
Dec 30, 2025
17.40
18.70
17.40
18.70
18.70
2,498
Dec 29, 2025
17.60
17.60
17.35
17.45
17.45
2,726
Dec 24, 2025
17.95
17.95
17.60
17.60
17.60
1,082
Dec 23, 2025
18.10
18.50
17.95
17.95
17.95
3,050
Dec 22, 2025
18.20
18.20
17.65
18.20
18.20
5,328
Dec 19, 2025
18.85
18.85
18.25
18.25
18.25
3,164
Dec 18, 2025
19.20
19.20
18.65
18.70
18.70
9,780
Dec 17, 2025
19.70
19.70
19.00
19.25
19.25
6,412
Dec 16, 2025
19.45
20.00
19.20
19.70
19.70
9,588
Dec 15, 2025
18.50
19.40
18.45
19.40
19.40
4,474
Dec 12, 2025
18.35
18.50
18.30
18.50
18.50
416
Dec 11, 2025
18.60
18.60
18.20
18.35
18.35
1,035
Dec 10, 2025
18.50
18.60
18.35
18.60
18.60
7,532
Dec 9, 2025
18.80
18.80
18.25
18.40
18.40
1,503
Dec 8, 2025
18.40
18.75
18.35
18.75
18.75
1,672
Dec 5, 2025
18.30
18.40
18.20
18.40
18.40
403
Dec 4, 2025
18.20
18.30
17.80
18.20
18.20
15,428
Dec 3, 2025
18.35
18.35
17.90
18.00
18.00
2,870
Dec 2, 2025
18.40
18.40
18.10
18.30
18.30
1,370
Dec 1, 2025
18.70
18.70
18.40
18.45
18.45
1,901
Nov 28, 2025
18.10
18.85
17.95
18.85
18.85
6,263
Nov 27, 2025
17.90
18.00
17.90
18.00
18.00
1,115
Nov 26, 2025
17.75
17.90
17.40
17.90
17.90
4,655
Nov 25, 2025
17.30
17.80
17.10
17.80
17.80
2,917
Nov 24, 2025
17.40
17.40
17.10
17.25
17.25
901
Nov 21, 2025
17.10
17.20
17.05
17.15
17.15
2,147
Nov 20, 2025
18.10
18.10
17.10
17.10
17.10
5,099
Nov 19, 2025
18.15
18.35
18.00
18.35
18.35
20,115
Nov 18, 2025
18.50
18.80
18.30
18.35
18.35
3,972
Nov 17, 2025
18.20
18.60
18.20
18.60
18.60
1,305
Nov 14, 2025
18.50
18.55
18.20
18.20
18.20
1,844
Nov 13, 2025
18.50
18.60
18.30
18.50
18.50
4,777
Nov 12, 2025
18.55
18.65
18.50
18.65
18.65
3,707
Nov 11, 2025
18.70
18.75
18.50
18.50
18.50
4,351
Nov 10, 2025
18.60
18.70
18.30
18.70
18.70
1,906
Nov 7, 2025
18.50
18.60
17.80
18.60
18.60
9,250
Nov 6, 2025
18.50
18.60
18.25
18.60
18.60
13,507
Nov 5, 2025
18.50
18.50
18.10
18.50
18.50
6,296
Nov 4, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
18.00
18.45
17.95
18.45
18.45
3,661
Nov 3, 2025
18.60
18.70
18.50
18.60
18.10
6,559
Oct 31, 2025
18.55
18.60
18.00
18.60
18.10
9,726
Oct 30, 2025
18.50
18.50
18.30
18.50
18.00
1,436
