Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 8.405 | 8.480 | 8.390 | 8.445 | 7.717 | 71,839 |
| 2025-08-20 | 8.590 | 8.590 | 8.470 | 8.470 | 7.740 | 71,909 |
| 2025-08-19 | 8.580 | 8.590 | 8.465 | 8.560 | 7.822 | 76,782 |
| 2025-08-18 | 8.585 | 8.630 | 8.540 | 8.600 | 7.859 | 134,604 |
| 2025-08-15 | 8.520 | 8.595 | 8.520 | 8.565 | 7.827 | 135,329 |
| 2025-08-14 | 8.615 | 8.625 | 8.480 | 8.525 | 7.790 | 128,293 |
| 2025-08-13 | 8.545 | 8.565 | 8.500 | 8.555 | 7.818 | 86,898 |
| 2025-08-12 | 8.530 | 8.595 | 8.530 | 8.535 | 7.799 | 129,843 |
| 2025-08-11 | 8.460 | 8.520 | 8.450 | 8.515 | 7.781 | 67,336 |
| 2025-08-08 | 8.395 | 8.440 | 8.380 | 8.425 | 7.699 | 100,107 |
| 2025-08-07 | 8.360 | 8.395 | 8.320 | 8.390 | 7.667 | 147,920 |
| 2025-08-06 | 8.500 | 8.510 | 8.340 | 8.385 | 7.662 | 95,356 |
| 2025-08-05 | 8.460 | 8.510 | 8.430 | 8.485 | 7.754 | 73,261 |
| 2025-08-04 | 8.405 | 8.465 | 8.380 | 8.450 | 7.722 | 127,458 |
| 2025-08-01 | 8.330 | 8.400 | 8.315 | 8.400 | 7.676 | 136,942 |
| 2025-07-31 | 8.500 | 8.500 | 8.390 | 8.390 | 7.667 | 165,410 |
| 2025-07-30 | 8.640 | 8.640 | 8.470 | 8.510 | 7.777 | 113,313 |
| 2025-07-29 | 8.390 | 8.680 | 8.260 | 8.610 | 7.868 | 406,842 |
| 2025-07-28 | 8.305 | 8.325 | 8.090 | 8.110 | 7.411 | 182,309 |
| 2025-07-25 | 8.200 | 8.280 | 8.125 | 8.230 | 7.521 | 80,424 |
| 2025-07-24 | 8.250 | 8.285 | 8.200 | 8.210 | 7.502 | 159,516 |
| 2025-07-23 | 8.160 | 8.195 | 8.075 | 8.165 | 7.461 | 162,115 |
| 2025-07-22 | 8.150 | 8.215 | 8.090 | 8.110 | 7.411 | 224,928 |
| 2025-07-21 | 8.500 | 8.505 | 8.000 | 8.140 | 7.439 | 781,711 |
| 2025-07-18 | 8.650 | 8.745 | 8.645 | 8.720 | 7.969 | 80,336 |
| 2025-07-17 | 8.690 | 8.715 | 8.560 | 8.630 | 7.886 | 67,988 |
| 2025-07-16 | 8.700 | 8.730 | 8.650 | 8.655 | 7.909 | 103,328 |
| 2025-07-15 | 8.785 | 8.815 | 8.670 | 8.680 | 7.932 | 78,003 |
| 2025-07-14 | 8.665 | 8.765 | 8.665 | 8.755 | 8.001 | 80,350 |
| 2025-07-11 | 8.750 | 8.755 | 8.630 | 8.715 | 7.964 | 142,355 |
| 2025-07-10 | 8.865 | 8.865 | 8.725 | 8.750 | 7.996 | 97,306 |
| 2025-07-09 | 8.820 | 8.910 | 8.740 | 8.825 | 8.064 | 123,430 |
| 2025-07-08 | 8.605 | 8.850 | 8.605 | 8.790 | 8.032 | 237,164 |
| 2025-07-07 | 8.615 | 8.630 | 8.590 | 8.620 | 7.877 | 86,856 |
| 2025-07-04 | 8.640 | 8.640 | 8.555 | 8.620 | 7.877 | 99,084 |
| 2025-07-03 | 8.720 | 8.730 | 8.625 | 8.655 | 7.909 | 99,202 |
| 2025-07-02 | 8.740 | 8.750 | 8.655 | 8.705 | 7.955 | 140,223 |
| 2025-07-01 | 8.820 | 8.820 | 8.660 | 8.715 | 7.964 | 117,729 |
| 2025-06-30 | 8.830 | 8.850 | 8.720 | 8.815 | 8.055 | 118,480 |
| 2025-06-27 | 8.600 | 8.865 | 8.600 | 8.785 | 8.028 | 204,825 |
| 2025-06-26 | 8.530 | 8.565 | 8.505 | 8.550 | 7.813 | 91,164 |
| 2025-06-25 | 8.610 | 8.640 | 8.470 | 8.490 | 7.758 | 84,700 |
| 2025-06-24 | 8.600 | 8.655 | 8.570 | 8.610 | 7.868 | 204,298 |
| 2025-06-23 | 8.400 | 8.590 | 8.390 | 8.550 | 7.813 | 137,401 |
| 2025-06-20 | 8.455 | 8.530 | 8.420 | 8.430 | 7.704 | 673,857 |
| 2025-06-19 | 8.435 | 8.510 | 8.410 | 8.440 | 7.713 | 88,474 |
| 2025-06-18 | 8.630 | 8.680 | 8.390 | 8.450 | 7.722 | 221,527 |
| 2025-06-17 | 8.390 | 8.425 | 8.335 | 8.425 | 7.699 | 180,328 |
| 2025-06-16 | 8.400 | 8.425 | 8.280 | 8.415 | 7.690 | 103,436 |
| 2025-06-13 | 8.275 | 8.405 | 8.225 | 8.400 | 7.676 | 126,808 |
| 2025-06-12 | 8.460 | 8.500 | 8.410 | 8.425 | 7.699 | 95,295 |
| 2025-06-11 | 8.480 | 8.515 | 8.440 | 8.495 | 7.763 | 112,825 |
| 2025-06-10 | 8.490 | 8.520 | 8.455 | 8.480 | 7.749 | 80,679 |
| 2025-06-09 | 8.470 | 8.540 | 8.410 | 8.510 | 7.777 | 141,534 |
| 2025-06-06 | 8.605 | 8.620 | 8.480 | 8.480 | 7.749 | 95,597 |
| 2025-06-05 | 8.455 | 8.615 | 8.455 | 8.585 | 7.845 | 75,179 |
| 2025-06-04 | 8.585 | 8.590 | 8.455 | 8.520 | 7.786 | 111,199 |
| 2025-06-03 | 8.450 | 8.530 | 8.425 | 8.515 | 7.781 | 131,538 |
| 2025-06-02 | 8.540 | 8.600 | 8.400 | 8.465 | 7.736 | 162,275 |
| 2025-05-30 | 8.555 | 8.620 | 8.510 | 8.515 | 7.781 | 150,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.6300 EUR |
| 2025-04-24 | 0.6000 EUR |
| 2024-04-22 | 0.5500 EUR |
| 2023-04-20 | 0.5000 EUR |
| 2022-04-21 | 0.4500 EUR |
| 2021-05-03 | 0.4500 EUR |
| 2020-05-04 | 0.5000 EUR |
| 2019-04-29 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.