Paris - Delayed Quote
EUR
TF1 SA (TFI.PA)
5.96
+0.01
(+0.17%)
At close: October 30 at 5:35:18 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 29, 2026
5.91
5.99
5.90
5.95
5.95
264,529
Oct 28, 2026
5.94
5.96
5.89
5.90
5.90
171,861
Oct 27, 2026
5.91
5.97
5.89
5.95
5.95
190,128
Oct 26, 2026
5.95
5.99
5.89
5.89
5.89
227,108
Oct 23, 2026
5.94
5.97
5.89
5.96
5.96
152,947
Oct 22, 2026
5.88
5.93
5.84
5.92
5.92
206,504
Oct 21, 2026
5.89
5.91
5.84
5.89
5.89
174,950
Oct 20, 2026
5.84
5.92
5.84
5.86
5.86
224,403
Oct 19, 2026
5.92
5.92
5.78
5.85
5.85
279,158
Oct 16, 2026
5.89
5.99
5.88
5.93
5.93
324,327
Oct 15, 2026
5.86
5.92
5.82
5.88
5.88
703,736
Oct 14, 2026
5.74
5.86
5.74
5.80
5.80
232,004
Oct 13, 2026
5.75
5.80
5.71
5.76
5.76
579,074
Oct 12, 2026
5.89
5.90
5.70
5.78
5.78
341,191
Oct 9, 2026
6.07
6.08
5.88
5.88
5.88
292,244
Oct 8, 2026
5.91
6.06
5.89
6.03
6.03
442,695
Oct 7, 2026
5.86
5.96
5.84
5.91
5.91
260,097
Oct 6, 2026
5.86
5.96
5.86
5.89
5.89
257,948
Oct 5, 2026
5.98
5.99
5.80
5.84
5.84
390,591
Oct 2, 2026
6.05
6.09
5.98
5.99
5.99
264,176
Oct 1, 2026
6.05
6.16
6.01
6.04
6.04
230,368
Sep 30, 2026
6.25
6.27
6.09
6.13
6.13
319,904
Sep 29, 2026
6.34
6.36
6.24
6.24
6.24
224,715
Sep 28, 2026
6.41
6.46
6.33
6.33
6.33
222,717
Sep 25, 2026
6.44
6.44
6.38
6.42
6.42
188,335
Sep 24, 2026
6.45
6.49
6.43
6.43
6.43
188,634
Sep 23, 2026
6.47
6.49
6.40
6.46
6.46
236,742
Sep 22, 2026
6.61
6.64
6.45
6.47
6.47
243,957
Sep 21, 2026
6.55
6.64
6.53
6.64
6.64
181,743
Sep 18, 2026
6.61
6.61
6.55
6.57
6.57
378,829
Sep 17, 2026
6.64
6.69
6.61
6.61
6.61
161,895
Sep 16, 2026
6.75
6.75
6.63
6.63
6.63
306,517
Sep 15, 2026
6.76
6.78
6.68
6.74
6.74
200,973
Sep 14, 2026
6.78
6.85
6.74
6.80
6.80
161,905
Sep 11, 2026
6.71
6.78
6.70
6.76
6.76
185,571
Sep 10, 2026
6.72
6.74
6.66
6.72
6.72
190,306
Sep 9, 2026
6.72
6.75
6.70
6.74
6.74
193,491
Sep 8, 2026
6.76
6.78
6.72
6.76
6.76
179,705
Sep 7, 2026
6.86
6.87
6.76
6.76
6.76
165,711
Sep 4, 2026
6.99
6.99
6.81
6.85
6.85
223,616
Sep 3, 2026
6.91
6.99
6.88
6.97
6.97
181,324
Sep 2, 2026
6.82
6.92
6.80
6.92
6.92
169,562
Sep 1, 2026
6.82
6.87
6.79
6.85
6.85
167,347
Aug 31, 2026
6.86
6.89
6.82
6.83
6.83
187,033
Aug 28, 2026
6.89
6.90
6.78
6.87
6.87
232,547
Aug 27, 2026
6.93
6.93
6.86
6.88
6.88
152,102
Aug 26, 2026
7.01
7.02
6.92
6.92
6.92
161,868
Aug 25, 2026
6.97
7.01
6.94
7.01
7.01
97,537
Aug 24, 2026
6.96
7.01
6.94
6.97
6.97
126,943
Aug 21, 2026
6.95
6.98
6.91
6.97
6.97
88,502
Aug 20, 2026
6.98
6.99
6.94
6.95
6.95
89,645
Aug 19, 2026
6.99
7.00
6.95
6.97
6.97
165,599
Aug 18, 2026
6.91
7.01
6.91
7.01
7.01
139,530
Aug 17, 2026
7.05
7.05
6.90
6.91
6.91
171,104
Aug 14, 2026
6.99
7.10
6.98
7.05
7.05
209,075
Aug 13, 2026
6.95
7.01
6.91
6.97
6.97
121,082
Aug 12, 2026
6.94
6.97
6.93
6.96
6.96
118,446
Aug 11, 2026
6.97
7.02
6.93
6.95
6.95
197,379
Aug 10, 2026
7.01
7.03
6.95
6.95
6.95
206,149
Aug 7, 2026
7.03
7.05
6.99
7.01
7.01
144,459
Aug 6, 2026
6.99
7.06
6.97
7.02
7.02
159,053
Aug 5, 2026
7.01
7.09
6.93
6.97
6.97
329,912
Aug 4, 2026
7.13
7.14
6.94
6.99
6.99
249,699
Aug 3, 2026
7.11
7.22
7.03
7.14
7.14
364,885
Jul 31, 2026
7.08
7.15
7.05
7.09
7.09
186,603
Jul 30, 2026
7.13
7.19
7.07
7.07
7.07
314,496
Jul 29, 2026
7.04
7.12
6.99
7.12
7.12
240,956
Jul 28, 2026
7.07
7.10
6.95
7.03
7.03
303,102
Jul 27, 2026
6.89
7.07
6.82
7.01
7.01
653,511
Jul 24, 2026
6.70
6.78
6.68
6.76
6.76
171,284
Jul 23, 2026
6.80
6.81
6.67
6.70
6.70
304,581
Jul 22, 2026
6.82
6.89
6.78
6.80
6.80
230,284
Jul 21, 2026
6.80
6.82
6.74
6.82
6.82
166,389
Jul 20, 2026
6.82
6.83
6.77
6.80
6.80
165,164
Jul 17, 2026
6.85
6.90
6.78
6.79
6.79
252,542
Jul 16, 2026
6.79
6.84
6.70
6.84
6.84
158,328
Jul 15, 2026
6.72
6.78
6.65
6.76
6.76
139,086
Jul 14, 2026
6.78
6.78
6.67
6.74
6.74
150,628
Jul 13, 2026
6.74
6.83
6.72
6.78
6.78
197,213
Jul 10, 2026
6.76
6.82
6.70
6.76
6.76
186,118
Jul 9, 2026
6.78
6.80
6.72
6.76
6.76
180,963
Jul 8, 2026
6.76
6.78
6.69
6.72
6.72
436,217
Jul 7, 2026
6.80
6.82
6.71
6.78
6.78
191,478
Jul 6, 2026
6.76
6.84
6.76
6.79
6.79
158,625
Jul 3, 2026
6.76
6.80
6.73
6.78
6.78
139,382
Jul 2, 2026
6.77
6.79
6.66
6.76
6.76
265,216
Jul 1, 2026
6.68
6.78
6.62
6.76
6.76
263,750
Jun 30, 2026
6.74
6.74
6.62
6.66
6.66
243,769
Jun 29, 2026
6.64
6.77
6.62
6.73
6.73
286,806
Jun 26, 2026
6.61
6.63
6.55
6.61
6.61
236,569
Jun 25, 2026
6.64
6.65
6.57
6.59
6.59
178,747
Jun 24, 2026
6.64
6.65
6.58
6.65
6.65
212,903
Jun 23, 2026
6.68
6.68
6.63
6.63
6.63
195,127
Jun 22, 2026
6.80
6.81
6.67
6.67
6.67
320,164
Jun 19, 2026
6.82
6.90
6.80
6.82
6.82
914,224
Jun 18, 2026
6.84
6.84
6.72
6.74
6.74
265,440
Jun 17, 2026
6.82
6.85
6.78
6.82
6.82
184,087
Jun 16, 2026
6.86
6.91
6.76
6.80
6.80
225,041
Jun 15, 2026
6.89
6.91
6.81
6.82
6.82
211,855
Jun 12, 2026
6.92
6.95
6.78
6.82
6.82
224,409
Jun 11, 2026
6.91
6.94
6.86
6.88
6.88
153,944
Jun 10, 2026
6.95
6.96
6.84
6.92
6.92
154,184
Jun 9, 2026
6.97
7.05
6.93
6.94
6.94
255,765
Jun 8, 2026
6.76
7.01
6.72
6.97
6.97
555,469
Jun 5, 2026
6.79
6.93
6.78
6.78
6.78
210,811
Jun 4, 2026
6.76
6.84
6.74
6.80
6.80
298,688
Jun 3, 2026
6.80
6.89
6.76
6.76
6.76
242,190
Jun 2, 2026
6.90
6.94
6.79
6.79
6.79
393,382
Jun 1, 2026
6.88
6.93
6.82
6.86
6.86
215,312
May 29, 2026
6.81
6.93
6.81
6.86
6.86
515,466
May 28, 2026
6.82
6.86
6.78
6.82
6.82
331,300
May 27, 2026
6.78
6.88
6.76
6.86
6.86
226,942
May 26, 2026
6.79
6.85
6.76
6.77
6.77
169,012
May 25, 2026
6.85
6.87
6.78
6.78
6.78
135,568
May 22, 2026
6.80
6.84
6.75
6.80
6.80
201,558
May 21, 2026
6.77
6.85
6.72
6.83
6.83
315,745
May 20, 2026
6.72
6.80
6.70
6.76
6.76
186,054
May 19, 2026
6.80
6.85
6.72
6.72
6.72
180,859
May 18, 2026
6.80
6.82
6.69
6.79
6.79
240,900
May 15, 2026
6.84
6.87
6.80
6.83
6.83
138,836
May 14, 2026
6.73
6.91
6.73
6.87
6.87
221,212
May 13, 2026
6.72
6.74
6.70
6.70
6.70
114,022
May 12, 2026
6.72
6.76
6.68
6.72
6.72
345,980
May 11, 2026
6.78
6.89
6.78
6.78
6.78
237,987
May 8, 2026
6.70
6.77
6.68
6.74
6.74
197,112
May 7, 2026
6.83
6.83
6.71
6.75
6.75
335,121
May 6, 2026
6.86
6.90
6.81
6.82
6.82
209,994
May 5, 2026
6.78
6.84
6.76
6.84
6.84
208,343
May 4, 2026
6.80
6.99
6.75
6.81
6.81
649,717
Apr 30, 2026
6.70
6.78
6.66
6.76
6.76
229,700
Apr 29, 2026
6.80
6.80
6.68
6.70
6.70
388,919
Apr 28, 2026
6.78
6.84
6.73
6.75
6.75
295,536
Apr 27, 2026
6.81
6.82
6.77
6.80
6.80
417,487
Apr 24, 2026
6.84
6.89
6.77
6.80
6.80
668,909
Apr 23, 2026
6.80
6.91
6.79
6.86
6.86
402,640
Apr 22, 2026
6.80
6.83
6.77
6.80
6.80
442,195
Apr 21, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
6.74
6.86
6.73
6.83
6.83
632,141
Apr 20, 2026
7.34
7.39
7.30
7.31
6.68
559,293
Apr 17, 2026
7.35
7.45
7.34
7.38
6.74
582,608
Apr 16, 2026
7.30
7.43
7.28
7.35
6.72
383,214
Apr 15, 2026
7.30
7.31
7.24
7.27
6.64
351,520
Apr 14, 2026
7.13
7.26
7.13
7.22
6.60
310,080
Apr 13, 2026
7.16
7.20
7.07
7.14
6.52
450,978
Apr 10, 2026
7.19
7.28
7.19
7.23
6.61
351,122
Apr 9, 2026
7.21
7.24
7.11
7.14
6.52
265,701
Apr 8, 2026
7.22
7.27
7.18
7.18
6.56
475,184
Apr 7, 2026
7.11
7.20
7.03
7.03
6.42
531,019
Apr 2, 2026
6.91
6.99
6.88
6.91
6.32
326,474
Apr 1, 2026
7.01
7.07
6.93
6.95
6.35
189,515
Mar 31, 2026
7.03
7.06
6.93
6.93
6.34
301,806
Mar 30, 2026
6.93
7.03
6.93
7.01
6.41
242,782
Mar 27, 2026
6.99
6.99
6.89
6.89
6.29
178,166
Mar 26, 2026
6.96
7.02
6.93
6.93
6.33
161,655
Mar 25, 2026
6.98
7.05
6.94
6.94
6.34
193,159
Mar 24, 2026
6.95
7.02
6.92
6.92
6.32
189,474
Mar 23, 2026
6.80
7.02
6.76
6.92
6.32
371,936
Mar 20, 2026
6.98
7.00
6.86
6.86
6.27
840,345
Mar 19, 2026
7.01
7.03
6.95
6.95
6.36
248,240
Mar 18, 2026
7.08
7.11
6.98
6.98
6.38
309,519
Mar 17, 2026
7.13
7.14
7.05
7.08
6.47
218,166
Mar 16, 2026
7.15
7.18
7.05
7.09
6.48
206,784
Mar 13, 2026
7.06
7.18
7.05
7.15
6.53
169,210
Mar 12, 2026
7.14
7.16
7.05
7.07
6.46
262,293
Mar 11, 2026
7.20
7.20
7.14
7.16
6.55
272,723
Mar 10, 2026
7.24
7.26
7.17
7.21
6.59
263,648
Mar 9, 2026
7.06
7.17
7.01
7.14
6.52
187,020
Mar 6, 2026
7.15
7.19
7.07
7.16
6.55
319,905
Mar 5, 2026
6.95
7.14
6.87
7.12
6.51
634,777
Mar 4, 2026
7.11
7.22
7.11
7.18
6.56
240,462
Mar 3, 2026
7.22
7.22
7.08
7.11
6.50
442,592
Mar 2, 2026
7.08
7.31
7.07
7.22
6.59
280,966
Feb 27, 2026
7.19
7.32
7.16
7.27
6.64
450,271
Feb 26, 2026
7.09
7.22
7.05
7.20
6.58
364,742
Feb 25, 2026
7.14
7.26
7.05
7.05
6.45
513,210
Feb 24, 2026
7.11
7.27
7.07
7.15
6.53
313,629
Feb 23, 2026
7.20
7.25
7.11
7.11
6.50
305,447
Feb 20, 2026
7.11
7.26
7.09
7.21
6.59
304,633
Feb 19, 2026
7.03
7.14
7.03
7.10
6.49
310,499
Feb 18, 2026
7.06
7.11
6.98
6.99
6.39
345,557
Feb 17, 2026
6.98
7.07
6.95
7.04
6.43
387,766
Feb 16, 2026
7.30
7.30
6.91
6.91
6.31
1,259,413
Feb 13, 2026
7.28
7.50
6.90
7.32
6.69
1,549,015
Feb 12, 2026
8.03
8.05
7.95
7.95
7.26
208,662
Feb 11, 2026
8.17
8.20
8.02
8.04
7.35
272,306
Feb 10, 2026
8.18
8.24
8.16
8.17
7.47
130,582
Feb 9, 2026
8.14
8.15
8.08
8.14
7.43
114,427
Feb 6, 2026
8.14
8.14
8.06
8.10
7.40
125,350
Feb 5, 2026
8.15
8.19
8.10
8.14
7.44
97,538
Feb 4, 2026
8.02
8.18
7.95
8.16
7.46
211,347
Feb 3, 2026
8.24
8.26
8.02
8.03
7.34
258,091
Feb 2, 2026
8.25
8.30
8.19
8.28
7.57
204,348
Jan 30, 2026
8.14
8.19
8.09
8.15
7.45
140,096
Jan 29, 2026
8.15
8.25
8.10
8.10
7.41
221,355
Jan 28, 2026
8.03
8.15
7.98
8.15
7.45
212,929
Jan 27, 2026
7.96
8.05
7.95
8.03
7.34
210,323
Jan 26, 2026
8.00
8.10
7.97
7.97
7.28
191,839
Jan 23, 2026
7.96
7.97
7.85
7.93
7.25
181,775
Jan 22, 2026
7.87
8.02
7.85
8.02
7.33
191,574
Jan 21, 2026
7.82
7.86
7.75
7.83
7.16
223,761
Jan 20, 2026
7.81
7.82
7.76
7.80
7.13
175,641
Jan 19, 2026
7.84
7.86
7.80
7.81
7.14
161,674
Jan 16, 2026
7.90
7.96
7.86
7.89
7.21
189,289
Jan 15, 2026
7.85
7.93
7.85
7.93
7.24
148,333
Jan 14, 2026
7.81
7.91
7.78
7.85
7.17
306,116
Jan 13, 2026
8.02
8.03
7.82
7.84
7.16
507,814
Jan 12, 2026
8.32
8.32
8.13
8.14
7.43
144,249
Jan 9, 2026
8.15
8.27
8.14
8.27
7.55
195,959
Jan 8, 2026
8.19
8.19
8.13
8.15
7.44
147,790
Jan 7, 2026
8.24
8.24
8.13
8.19
7.48
191,593
Jan 6, 2026
8.25
8.29
8.16
8.21
7.50
183,441
Jan 5, 2026
8.29
8.29
8.16
8.23
7.52
121,059
Jan 2, 2026
8.33
8.34
8.23
8.27
7.56
119,230
Dec 31, 2025
8.32
8.33
8.28
8.33
7.61
22,559
Dec 30, 2025
8.28
8.31
8.24
8.31
7.59
77,707
Dec 29, 2025
8.23
8.28
8.22
8.26
7.54
105,532
Dec 24, 2025
8.18
8.24
8.18
8.21
7.50
42,958
Dec 23, 2025
8.18
8.19
8.11
8.16
7.46
74,384
Dec 22, 2025
8.14
8.18
8.03
8.18
7.47
136,345
Dec 19, 2025
8.17
8.20
8.14
8.15
7.45
155,046
Dec 18, 2025
8.11
8.22
8.10
8.19
7.48
148,434
Dec 17, 2025
8.01
8.15
8.00
8.11
7.41
102,213
Dec 16, 2025
8.01
8.05
7.97
7.99
7.31
274,395
Dec 15, 2025
8.08
8.09
8.01
8.01
7.32
151,729
Dec 12, 2025
7.95
8.10
7.95
8.03
7.34
136,897
Dec 11, 2025
8.02
8.03
7.95
7.97
7.28
153,608
Dec 10, 2025
8.11
8.13
7.99
7.99
7.31
208,568
Dec 9, 2025
8.12
8.18
8.09
8.13
7.42
157,306
Dec 8, 2025
8.20
8.29
8.14
8.16
7.46
101,281
Dec 5, 2025
8.18
8.27
8.16
8.23
7.53
96,525
Dec 4, 2025
8.15
8.20
8.08
8.20
7.50
191,725
Dec 3, 2025
8.23
8.24
8.12
8.14
7.44
92,138
Dec 2, 2025
8.31
8.34
8.17
8.21
7.50
120,796
Dec 1, 2025
8.31
8.35
8.24
8.33
7.61
176,582
Nov 28, 2025
8.22
8.35
8.22
8.32
7.60
214,296
Nov 27, 2025
8.18
8.25
8.14
8.23
7.52
166,534
Nov 26, 2025
8.20
8.21
8.11
8.19
7.49
150,240
Nov 25, 2025
8.18
8.24
8.14
8.20
7.49
118,332
Nov 24, 2025
8.13
8.24
8.10
8.16
7.46
269,211
Nov 21, 2025
7.95
8.15
7.94
8.15
7.45
217,664
Nov 20, 2025
8.00
8.05
7.97
8.00
7.31
150,045
Nov 19, 2025
7.95
8.04
7.86
7.99
7.30
194,955
Nov 18, 2025
7.99
8.01
7.93
7.95
7.26
148,776
Nov 17, 2025
8.01
8.09
8.01
8.05
7.36
155,631
Nov 14, 2025
8.00
8.02
7.92
8.02
7.33
188,924
Nov 13, 2025
8.08
8.10
8.03
8.06
7.36
156,249
Nov 12, 2025
8.03
8.15
8.02
8.07
7.37
163,562
Nov 11, 2025
8.02
8.11
7.99
8.02
7.33
131,998
Nov 10, 2025
8.16
8.19
7.95
7.95
7.26
289,652
Nov 7, 2025
7.88
7.99
7.86
7.96
7.27
213,688
Nov 6, 2025
7.84
7.97
7.82
7.84
7.16
174,163
Nov 5, 2025
7.80
7.88
7.78
7.82
7.15
173,879
Nov 4, 2025
7.90
7.90
7.80
7.80
7.13
175,719
Nov 3, 2025
7.98
8.08
7.91
7.91
7.23
236,591
Oct 31, 2025
8.18
8.25
7.93
7.93
7.25
498,998
Oct 30, 2025
8.35
8.41
8.26
8.41
7.69
119,640
