UK markets closed

Télévision Française 1 SA (TFI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
8.56+0.06 (+0.76%)
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20248.538.608.468.568.56161,706
03 May 20248.508.638.458.508.50156,937
02 May 20248.478.828.438.558.55326,302
30 Apr 20248.858.898.518.588.58277,821
29 Apr 20248.598.868.488.868.86408,801
26 Apr 20248.518.598.478.528.52217,313
25 Apr 20248.518.538.398.478.47187,128
24 Apr 20248.608.648.498.498.49248,709
23 Apr 20248.608.688.538.598.59234,192
22 Apr 20248.528.638.458.608.60276,105
22 Apr 20240.55 Dividend
19 Apr 20249.009.108.859.038.48215,301
18 Apr 20249.059.138.929.058.50184,053
17 Apr 20248.769.178.729.028.48310,032
16 Apr 20248.758.778.658.758.22141,421
15 Apr 20248.758.838.698.788.25129,154
12 Apr 20248.848.868.698.718.18141,608
11 Apr 20248.708.818.678.768.2289,878
10 Apr 20248.738.828.648.718.18154,060
09 Apr 20248.908.958.668.668.13163,026
08 Apr 20248.818.928.768.918.37131,540
05 Apr 20248.758.818.698.808.26136,996
04 Apr 20248.868.988.808.808.26131,699
03 Apr 20248.678.898.638.898.34220,056
02 Apr 20248.458.738.458.698.17240,103
28 Mar 20248.488.518.408.477.95114,446
27 Mar 20248.508.518.468.497.97116,963
26 Mar 20248.448.508.418.487.97146,009
25 Mar 20248.348.448.308.407.89220,001
22 Mar 20248.448.458.368.367.85108,475
21 Mar 20248.498.608.408.437.92168,094
20 Mar 20248.408.448.318.397.87227,016
19 Mar 20248.528.528.368.447.92140,939
18 Mar 20248.528.588.458.487.96141,592
15 Mar 20248.398.518.308.447.93276,420
14 Mar 20248.458.478.308.377.8677,546
13 Mar 20248.508.518.388.407.89110,613
12 Mar 20248.588.588.458.477.9581,087
11 Mar 20248.558.608.498.517.99126,353
08 Mar 20248.498.558.428.558.02130,447
07 Mar 20248.458.518.328.457.9484,031
06 Mar 20248.388.438.358.397.8876,540
05 Mar 20248.398.438.308.387.86155,208
04 Mar 20248.538.618.438.437.9298,988
01 Mar 20248.488.558.488.538.0262,982
29 Feb 20248.488.568.448.477.95189,729
28 Feb 20248.558.568.448.568.0482,301
27 Feb 20248.258.488.248.457.94129,020
26 Feb 20248.438.448.248.337.82143,905
23 Feb 20248.458.528.368.457.94168,916
22 Feb 20248.608.648.478.517.9994,302
21 Feb 20248.678.678.498.528.00111,289
20 Feb 20248.698.708.528.628.09148,281
19 Feb 20248.728.778.558.698.16181,489
16 Feb 20248.308.818.298.748.21533,490
15 Feb 20248.198.228.008.197.69179,313
14 Feb 20247.998.027.918.007.51134,606
13 Feb 20247.828.017.787.927.44160,979
12 Feb 20247.807.907.807.897.4167,086
09 Feb 20247.907.907.727.797.32136,299
08 Feb 20247.807.937.807.917.4376,029
07 Feb 20247.907.977.757.757.28137,384
06 Feb 20248.028.067.897.937.45106,646
05 Feb 20248.128.168.018.027.53112,074
02 Feb 20248.138.238.118.117.6271,116
01 Feb 20248.108.188.068.067.5772,282
31 Jan 20248.218.238.098.167.66123,929
30 Jan 20248.188.208.058.207.70201,569
29 Jan 20248.138.227.998.177.67176,828
26 Jan 20248.248.258.118.187.68145,325
25 Jan 20248.238.288.108.267.75134,108
24 Jan 20248.088.308.028.237.72188,968
23 Jan 20247.778.297.778.087.59672,365
22 Jan 20247.387.517.387.517.0558,208
19 Jan 20247.447.507.347.346.8997,482
18 Jan 20247.277.397.267.346.89101,588
17 Jan 20247.287.307.167.286.8484,698
16 Jan 20247.347.357.277.326.8885,000
15 Jan 20247.387.397.327.366.9131,386
12 Jan 20247.427.507.417.416.9661,292
11 Jan 20247.507.517.377.386.93101,250
10 Jan 20247.557.577.447.507.04150,597
09 Jan 20247.507.597.437.537.0894,858
08 Jan 20247.347.557.307.507.04167,508
05 Jan 20247.207.327.167.326.8768,180
04 Jan 20247.187.247.147.226.78114,674
03 Jan 20247.297.297.117.206.7690,846
02 Jan 20247.127.277.127.206.7763,836
29 Dec 20237.077.207.057.146.70113,315
28 Dec 20237.107.137.067.086.6531,910
27 Dec 20237.097.117.057.096.6672,165
22 Dec 20237.157.157.037.086.6550,083
21 Dec 20237.017.147.007.146.70116,833
20 Dec 20237.047.096.977.016.5863,793
19 Dec 20236.997.056.947.036.60109,873
18 Dec 20237.117.126.926.966.54145,583
15 Dec 20237.077.267.067.166.72189,067
14 Dec 20236.927.136.927.026.59105,609
13 Dec 20237.107.106.886.886.46195,073
12 Dec 20237.227.247.077.076.6450,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...