UK markets closed

Télévision Française 1 SA (FSE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.69+0.03 (+0.35%)
As of 08:05AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20248.698.698.698.698.69300
16 May 20248.668.668.668.668.66-
15 May 20248.778.778.778.778.77-
14 May 20248.658.658.658.658.65-
13 May 20248.658.658.658.658.65300
10 May 20248.608.608.608.608.60-
09 May 20248.618.618.618.618.61-
08 May 20248.498.498.498.498.49-
07 May 20248.508.508.508.508.50-
06 May 20248.488.488.488.488.48-
03 May 20248.528.528.528.528.52-
02 May 20248.468.468.468.468.46-
30 Apr 20248.828.828.828.828.82-
29 Apr 20248.478.478.478.478.47-
26 Apr 20248.458.458.458.458.45-
25 Apr 20248.408.408.408.408.40-
24 Apr 20248.598.598.598.598.59-
23 Apr 20248.608.608.608.608.60-
22 Apr 20248.568.568.528.528.52400
22 Apr 20240.55 Dividend
19 Apr 20248.858.858.858.858.30-
18 Apr 20249.029.029.029.028.46-
17 Apr 20248.689.108.689.108.53500
16 Apr 20248.628.628.628.628.08-
15 Apr 20248.708.708.708.708.16-
12 Apr 20248.788.788.788.788.24-
11 Apr 20248.688.688.688.688.14-
10 Apr 20248.668.668.668.668.13-
09 Apr 20248.858.858.858.858.30-
08 Apr 20248.778.778.778.778.23-
05 Apr 20248.678.678.678.678.13-
04 Apr 20248.858.858.858.858.30-
03 Apr 20248.658.658.658.658.11-
02 Apr 20248.388.388.388.387.86-
28 Mar 20248.478.478.478.477.94-
27 Mar 20248.448.448.448.447.92-
26 Mar 20248.388.388.388.387.85-
25 Mar 20248.328.328.328.327.80-
22 Mar 20248.378.378.378.377.85-
21 Mar 20248.448.448.448.447.9250
20 Mar 20248.338.338.338.337.81-
19 Mar 20248.548.548.548.548.0160
18 Mar 20248.458.458.458.457.93-
15 Mar 20248.328.328.328.327.81-
14 Mar 20248.388.388.388.387.86-
13 Mar 20248.448.448.408.427.90250
12 Mar 20248.538.578.538.578.04300
11 Mar 20248.488.488.488.487.96-
08 Mar 20248.438.438.438.437.91-
07 Mar 20248.348.508.348.507.974,000
06 Mar 20248.358.358.358.357.83-
05 Mar 20248.418.418.418.417.89-
04 Mar 20248.468.468.468.467.93-
01 Mar 20248.468.468.468.467.93-
29 Feb 20248.548.548.548.548.01-
28 Feb 20248.418.418.418.417.89-
27 Feb 20248.288.288.288.287.77-
26 Feb 20248.408.408.408.407.88-
23 Feb 20248.488.488.488.487.95-
22 Feb 20248.558.558.558.558.01-
21 Feb 20248.608.608.608.608.07-
20 Feb 20248.648.648.568.568.03400
19 Feb 20248.698.698.698.698.15-
16 Feb 20248.198.198.198.197.69-
15 Feb 20247.977.977.977.977.47-
14 Feb 20247.887.887.887.887.39-
13 Feb 20247.847.847.847.847.35-
12 Feb 20247.787.787.787.787.30-
09 Feb 20247.887.887.887.887.39-
08 Feb 20247.747.747.747.747.26-
07 Feb 20247.917.917.917.917.42-
06 Feb 20248.028.028.028.027.52-
05 Feb 20248.078.078.078.077.5720
02 Feb 20248.078.078.078.077.57-
01 Feb 20248.098.098.098.097.59-
31 Jan 20248.158.158.158.157.65-
30 Jan 20248.168.168.168.167.66-
29 Jan 20248.148.148.148.147.63-
26 Jan 20248.238.238.238.237.72-
25 Jan 20248.188.188.188.187.67-
24 Jan 20248.108.108.108.107.60-
23 Jan 20247.578.007.577.957.46500
22 Jan 20247.347.347.347.346.89-
19 Jan 20247.297.297.297.296.84-
18 Jan 20247.237.237.237.236.78-
17 Jan 20247.207.207.207.206.75-
16 Jan 20247.307.307.307.306.85-
15 Jan 20247.407.407.407.406.94-
12 Jan 20247.407.407.407.406.94-
11 Jan 20247.517.517.517.517.05-
10 Jan 20247.497.497.497.497.02-
09 Jan 20247.497.497.497.497.02-
08 Jan 20247.227.227.227.226.781,000
05 Jan 20247.167.167.167.166.71-
04 Jan 20247.187.187.187.186.74-
03 Jan 20247.167.167.167.166.72-
02 Jan 20247.107.107.107.106.66-
29 Dec 20237.067.067.067.066.62-
28 Dec 20237.097.097.097.096.65-
27 Dec 20237.037.037.037.036.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...