Paris - Delayed Quote EUR

TF1 SA (TFI.PA)

Compare
7.59
+0.02
+(0.33%)
As of 3:27:25 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20257.597.617.517.597.5964,090
Feb 3, 20257.507.597.477.577.57129,041
Jan 31, 20257.507.627.487.617.61172,013
Jan 30, 20257.507.577.457.547.54164,179
Jan 29, 20257.537.557.457.457.45157,342
Jan 28, 20257.537.577.497.537.53228,674
Jan 27, 20257.397.617.397.527.52273,935
Jan 24, 20257.387.437.367.397.39151,968
Jan 23, 20257.397.467.347.367.36204,165
Jan 22, 20257.407.417.327.367.36166,418
Jan 21, 20257.457.477.367.397.39417,766
Jan 20, 20257.427.487.367.457.45289,902
Jan 17, 20257.347.417.317.397.39140,667
Jan 16, 20257.417.437.267.327.32208,971
Jan 15, 20257.307.367.297.367.36145,605
Jan 14, 20257.397.437.267.307.30122,336
Jan 13, 20257.307.357.247.347.34150,084
Jan 10, 20257.367.367.267.287.28169,783
Jan 9, 20257.207.337.207.317.3190,229
Jan 8, 20257.367.387.177.267.26163,190
Jan 7, 20257.357.437.327.377.3764,309
Jan 6, 20257.407.407.227.367.3678,343
Jan 3, 20257.357.387.287.287.28112,525
Jan 2, 20257.347.387.267.337.3376,719
Dec 31, 20247.207.327.207.327.3247,999
Dec 30, 20247.287.327.227.247.2479,770
Dec 27, 20247.187.287.187.287.2889,660
Dec 24, 20247.117.227.117.227.2259,205
Dec 23, 20247.147.177.077.117.11113,613
Dec 20, 20247.007.116.897.117.11567,393
Dec 19, 20247.037.117.017.077.07195,045
Dec 18, 20247.157.227.107.127.12183,575
Dec 17, 20247.117.147.077.137.13134,501
Dec 16, 20247.267.287.057.107.10116,378
Dec 13, 20247.307.347.267.307.30109,752
Dec 12, 20247.287.367.247.307.30114,751
Dec 11, 20247.367.447.267.267.26109,284
Dec 10, 20247.407.417.337.397.39116,008
Dec 9, 20247.417.467.377.427.4289,815
Dec 6, 20247.247.377.247.377.3794,515
Dec 5, 20247.157.267.147.247.24100,617
Dec 4, 20247.077.207.077.177.17105,208
Dec 3, 20247.247.247.097.097.0998,284
Dec 2, 20247.147.227.027.037.03152,397
Nov 29, 20247.227.257.187.247.24101,973
Nov 28, 20247.287.307.217.217.2186,740
Nov 27, 20247.187.317.147.297.29290,296
Nov 26, 20247.227.247.167.207.20153,888
Nov 25, 20247.187.267.087.247.24364,323
Nov 22, 20247.117.187.017.187.18152,489
Nov 21, 20247.067.147.007.117.11208,157
Nov 20, 20247.227.227.057.057.05168,347
Nov 19, 20247.237.267.047.157.15304,259
Nov 18, 20247.167.347.167.247.24145,625
Nov 15, 20247.147.267.117.157.15101,874
Nov 14, 20247.207.207.077.157.1598,467
Nov 13, 20247.177.287.017.097.09210,429
Nov 12, 20247.307.307.187.187.18137,089
Nov 11, 20247.367.407.297.297.2975,462
Nov 8, 20247.307.367.257.307.30217,584
Nov 7, 20247.287.417.287.317.31161,941
Nov 6, 20247.357.417.207.267.26158,736
Nov 5, 20247.327.437.307.307.30157,675
Nov 4, 20247.277.417.267.307.30137,536
Nov 1, 20247.557.557.307.307.30201,310
Oct 31, 20248.028.107.597.597.59192,852
Oct 30, 20247.797.797.667.697.69301,724
Oct 29, 20247.757.937.757.797.7963,872
Oct 28, 20247.787.867.787.807.8064,506
Oct 25, 20247.687.847.657.787.7859,513
Oct 24, 20247.857.917.787.817.8160,937
Oct 23, 20247.877.957.797.797.7963,179
Oct 22, 20247.977.997.867.937.9361,386
Oct 21, 20248.008.107.977.977.9743,992
Oct 18, 20248.038.108.018.018.0145,670
Oct 17, 20248.018.118.018.068.0633,172
Oct 16, 20248.078.118.028.028.0248,577
Oct 15, 20248.038.127.938.128.1299,779
Oct 14, 20248.138.158.068.068.0670,936
Oct 11, 20248.188.208.088.098.0975,791
Oct 10, 20248.078.118.058.118.1154,557
Oct 9, 20248.078.118.038.118.1145,114
Oct 8, 20248.008.067.958.038.0369,974
Oct 7, 20248.038.047.918.008.0071,712
Oct 4, 20247.778.027.777.937.9383,828
Oct 3, 20247.877.967.777.777.7774,598
Oct 2, 20247.977.997.887.887.8896,814
Oct 1, 20247.988.047.947.987.9887,323
Sep 30, 20248.258.307.977.977.97142,035
Sep 27, 20248.308.368.188.238.23124,961
Sep 26, 20248.228.358.198.278.2780,869
Sep 25, 20248.158.318.108.198.19145,407
Sep 24, 20248.038.138.038.108.1059,612
Sep 23, 20248.088.147.958.038.0372,192
Sep 20, 20248.168.188.068.088.0872,277
Sep 19, 20248.098.238.068.188.1889,137
Sep 18, 20247.978.117.978.058.0566,520
Sep 17, 20248.068.077.977.977.9791,945
Sep 16, 20248.008.037.957.977.9760,902
Sep 13, 20248.038.087.978.008.0056,211
Sep 12, 20248.008.007.887.897.8937,828
Sep 11, 20247.947.997.897.897.8969,028
Sep 10, 20248.038.087.937.937.9361,313
Sep 9, 20248.018.127.978.058.0562,445
Sep 6, 20248.108.127.978.028.0271,571
Sep 5, 20248.008.188.008.148.14116,355
Sep 4, 20247.838.077.828.028.0277,258
Sep 3, 20247.987.997.827.887.8862,714
Sep 2, 20248.098.097.937.987.9870,183
Aug 30, 20248.038.098.028.068.0690,858
Aug 29, 20248.058.097.938.018.0153,858
Aug 28, 20248.028.067.957.997.9961,451
Aug 27, 20247.968.117.958.028.0257,093
Aug 26, 20248.068.077.998.038.0349,638
Aug 23, 20248.038.107.978.058.0542,424
Aug 22, 20248.008.057.977.977.9750,922
Aug 21, 20247.897.997.897.987.9867,198
Aug 20, 20247.998.027.867.897.8963,244
Aug 19, 20247.807.997.807.957.95129,643
Aug 16, 20247.797.817.737.807.8073,218
Aug 15, 20247.667.847.667.797.7953,992
Aug 14, 20247.807.847.707.747.7467,804
Aug 13, 20247.817.817.707.787.78116,783
Aug 12, 20247.857.877.767.827.8281,487
Aug 9, 20247.847.957.797.827.8247,084
Aug 8, 20247.847.897.807.807.8057,238
Aug 7, 20247.908.027.787.937.9358,175
Aug 6, 20247.827.977.697.867.8685,635
Aug 5, 20247.737.817.527.757.75151,538
Aug 2, 20248.058.097.937.977.9777,042
Aug 1, 20248.108.127.988.068.0676,176
Jul 31, 20248.078.198.058.148.1463,002
Jul 30, 20248.068.067.968.038.0351,409
Jul 29, 20248.128.197.868.068.0685,435
Jul 26, 20247.908.137.908.138.13115,384
Jul 25, 20248.168.167.767.867.86133,348
Jul 24, 20248.168.238.058.128.1286,331
Jul 23, 20248.308.348.228.238.2340,849
Jul 22, 20248.328.368.248.318.31108,436
Jul 19, 20248.338.378.198.248.2468,180
Jul 18, 20248.298.558.298.388.38103,855
Jul 17, 20248.258.298.158.268.2687,699
Jul 16, 20248.158.247.998.208.20113,420
Jul 15, 20248.098.188.038.188.18260,104
Jul 12, 20248.148.188.098.098.0984,415
Jul 11, 20248.028.158.008.128.12100,088
Jul 10, 20248.028.057.958.018.0164,914
Jul 9, 20248.008.167.978.028.0298,057
Jul 8, 20248.148.508.068.068.06265,426
Jul 5, 20247.837.967.807.917.9186,586
Jul 4, 20247.817.887.747.797.7972,726
Jul 3, 20247.687.827.657.797.79125,040
Jul 2, 20247.667.747.577.667.66107,225
Jul 1, 20247.647.927.647.677.67434,305
Jun 28, 20247.407.417.267.297.29175,533
Jun 27, 20247.477.517.407.457.4589,649
Jun 26, 20247.617.617.397.477.47121,589
Jun 25, 20247.767.767.487.497.49144,576
Jun 24, 20247.757.817.667.787.78104,512
Jun 21, 20247.767.807.667.797.79240,582
Jun 20, 20247.747.827.707.747.74105,878
Jun 19, 20247.747.857.697.767.76164,640
Jun 18, 20247.757.807.637.667.66105,490
Jun 17, 20247.457.727.437.667.66296,812
Jun 14, 20247.787.827.357.457.45376,328
Jun 13, 20248.098.097.727.807.80279,293
Jun 12, 20248.078.137.998.068.06318,891
Jun 11, 20248.678.677.978.108.10634,070
Jun 10, 20248.828.868.678.708.70173,265
Jun 7, 20249.009.018.948.988.98116,246
Jun 6, 20248.779.008.748.988.98120,850
Jun 5, 20248.808.818.768.778.7772,429
Jun 4, 20248.948.978.708.778.77249,834
Jun 3, 20249.089.118.968.968.96153,749
May 31, 20248.919.038.899.039.03228,885
May 30, 20248.758.918.758.908.90109,259
May 29, 20248.908.908.738.808.80111,823
May 28, 20248.908.938.818.868.86103,372
May 27, 20248.848.938.778.908.9079,631
May 24, 20248.868.868.738.848.84142,843
May 23, 20248.888.998.848.868.86118,402
May 22, 20248.848.878.818.858.8563,147
May 21, 20248.978.978.818.868.86108,603
May 20, 20248.949.058.858.898.89146,358
May 17, 20248.738.918.738.918.91178,014
May 16, 20248.758.818.678.768.76111,386
May 15, 20248.808.808.658.698.6983,440
May 14, 20248.728.838.618.788.78226,934
May 13, 20248.708.738.638.698.69126,563
May 10, 20248.648.708.618.678.6791,987
May 9, 20248.668.698.568.628.6276,216
May 8, 20248.608.668.558.668.66157,209
May 7, 20248.618.618.528.528.52127,308
May 6, 20248.538.608.468.568.56161,706
May 3, 20248.508.638.458.508.50156,937
May 2, 20248.478.828.438.558.55326,302
Apr 30, 20248.858.898.518.588.58277,821
Apr 29, 20248.598.868.488.868.86408,801
Apr 26, 20248.518.598.478.528.52217,313
Apr 25, 20248.518.538.398.478.47187,128
Apr 24, 20248.608.648.498.498.49248,709
Apr 23, 20248.608.688.538.598.59234,192
Apr 22, 2024 0.55 Dividend
Apr 22, 20248.528.638.458.608.60276,105
Apr 19, 20249.009.108.859.038.48215,301
Apr 18, 20249.059.138.929.058.50184,053
Apr 17, 20248.769.178.729.028.48310,032
Apr 16, 20248.758.778.658.758.22141,421
Apr 15, 20248.758.838.698.788.25129,154
Apr 12, 20248.848.868.698.718.18141,608
Apr 11, 20248.708.818.678.768.2289,878
Apr 10, 20248.738.828.648.718.18154,060
Apr 9, 20248.908.958.668.668.13163,026
Apr 8, 20248.818.928.768.918.37131,540
Apr 5, 20248.758.818.698.808.26136,996
Apr 4, 20248.868.988.808.808.26131,699
Apr 3, 20248.678.898.638.898.34220,056
Apr 2, 20248.458.738.458.698.17240,103
Mar 28, 20248.488.518.408.477.95114,446
Mar 27, 20248.508.518.468.497.97116,963
Mar 26, 20248.448.508.418.487.97146,009
Mar 25, 20248.348.448.308.407.89220,001
Mar 22, 20248.448.458.368.367.85108,475
Mar 21, 20248.498.608.408.437.92168,094
Mar 20, 20248.408.448.318.397.87227,016
Mar 19, 20248.528.528.368.447.92140,939
Mar 18, 20248.528.588.458.487.96141,592
Mar 15, 20248.398.518.308.447.93276,420
Mar 14, 20248.458.478.308.377.8677,546
Mar 13, 20248.508.518.388.407.89110,613
Mar 12, 20248.588.588.458.477.9581,087
Mar 11, 20248.558.608.498.517.99126,353
Mar 8, 20248.498.558.428.558.02130,447
Mar 7, 20248.458.518.328.457.9484,031
Mar 6, 20248.388.438.358.397.8876,540
Mar 5, 20248.398.438.308.387.86155,208
Mar 4, 20248.538.618.438.437.9298,988
Mar 1, 20248.488.558.488.538.0262,982
Feb 29, 20248.488.568.448.477.95189,729
Feb 28, 20248.558.568.448.568.0482,301
Feb 27, 20248.258.488.248.457.94129,020
Feb 26, 20248.438.448.248.337.82143,905
Feb 23, 20248.458.528.368.457.94168,916
Feb 22, 20248.608.648.478.517.9994,302
Feb 21, 20248.678.678.498.528.00111,289
Feb 20, 20248.698.708.528.628.09148,281
Feb 19, 20248.728.778.558.698.16181,489
Feb 16, 20248.308.818.298.748.21533,490
Feb 15, 20248.198.228.008.197.69179,313
Feb 14, 20247.998.027.918.007.51134,606
Feb 13, 20247.828.017.787.927.44160,979
Feb 12, 20247.807.907.807.897.4167,086
Feb 9, 20247.907.907.727.797.32136,299
Feb 8, 20247.807.937.807.917.4376,029
Feb 7, 20247.907.977.757.757.28137,384
Feb 6, 20248.028.067.897.937.45106,646
Feb 5, 20248.128.168.018.027.53112,074

Related Tickers

MMT.PA Métropole Télévision S.A.
12.60
+0.64%
 
NRG.PA NRJ Group SA
7.02
+1.74%
 
MMT.SG Metropole Television SA
12.60
+1.78%
 
MMT.F Métropole Télévision S.A.
12.48
+3.48%
 
NR8.F NRJ Group SA
6.82
+0.29%
 
RRTL.HA RTL Group SA
29.35
+1.21%
 
MMT.BE Metropole Television SA
12.50
+3.65%
 
MFEA.MI MFE-Mediaforeurope N.V.
3.1620
-0.44%
 
ITV.L ITV plc
73.05
-1.15%