Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.863 | 6.895 | 6.825 | 6.838 | 6.838 | 379 |
| 2026-05-05 | 6.775 | 6.845 | 6.775 | 6.810 | 6.810 | 366 |
| 2026-05-01 | 6.758 | 6.758 | 6.758 | 6.758 | 6.758 | 0 |
| 2026-04-30 | 6.710 | 6.758 | 6.670 | 6.758 | 6.758 | 2,031 |
| 2026-04-29 | 6.753 | 6.795 | 6.685 | 6.693 | 6.693 | 150,202 |
| 2026-04-28 | 6.810 | 6.825 | 6.735 | 6.748 | 6.748 | 1,347 |
| 2026-04-27 | 6.820 | 6.820 | 6.785 | 6.805 | 6.805 | 2,299 |
| 2026-04-24 | 6.853 | 6.895 | 6.778 | 6.828 | 6.828 | 59,198 |
| 2026-04-23 | 6.805 | 6.900 | 6.805 | 6.890 | 6.890 | 4,376 |
| 2026-04-22 | 6.830 | 6.830 | 6.785 | 6.790 | 6.790 | 15,389 |
| 2026-04-21 | 6.855 | 6.855 | 6.730 | 6.825 | 6.825 | 4,609 |
| 2026-04-20 | 7.385 | 7.385 | 7.310 | 7.315 | 6.685 | 8,363 |
| 2026-04-17 | 7.425 | 7.425 | 7.350 | 7.413 | 6.775 | 2,118 |
| 2026-04-16 | 7.300 | 7.420 | 7.285 | 7.370 | 6.736 | 667,172 |
| 2026-04-15 | 7.268 | 7.300 | 7.240 | 7.290 | 6.663 | 46,235 |
| 2026-04-14 | 7.140 | 7.255 | 7.130 | 7.233 | 6.611 | 142,851 |
| 2026-04-13 | 7.185 | 7.185 | 7.085 | 7.143 | 6.528 | 3,691 |
| 2026-04-10 | 7.200 | 7.285 | 7.200 | 7.235 | 6.613 | 368 |
| 2026-04-09 | 7.235 | 7.235 | 7.130 | 7.150 | 6.535 | 2,606 |
| 2026-04-08 | 7.190 | 7.245 | 7.190 | 7.213 | 6.592 | 6,252 |
| 2026-04-07 | 7.190 | 7.190 | 7.000 | 7.043 | 6.437 | 9,472 |
| 2026-04-02 | 6.968 | 6.983 | 6.895 | 6.983 | 6.382 | 149,146 |
| 2026-04-01 | 7.000 | 7.045 | 6.930 | 6.973 | 6.373 | 81 |
| 2026-03-31 | 7.020 | 7.060 | 6.963 | 6.963 | 6.364 | 66 |
| 2026-03-30 | 6.935 | 7.018 | 6.920 | 7.018 | 6.414 | 367 |
| 2026-03-27 | 7.000 | 7.000 | 6.890 | 6.913 | 6.318 | 74,766 |
| 2026-03-26 | 6.978 | 6.995 | 6.950 | 6.950 | 6.352 | 766 |
| 2026-03-25 | 7.000 | 7.030 | 6.963 | 6.963 | 6.364 | 5,175 |
| 2026-03-24 | 6.968 | 7.020 | 6.935 | 6.945 | 6.348 | 130 |
| 2026-03-23 | 6.858 | 7.000 | 6.755 | 6.953 | 6.355 | 80,098 |
| 2026-03-20 | 6.973 | 6.990 | 6.865 | 6.883 | 6.291 | 4,603 |
| 2026-03-19 | 6.990 | 6.990 | 6.950 | 6.980 | 6.380 | 2,595 |
| 2026-03-18 | 7.120 | 7.120 | 7.000 | 7.025 | 6.421 | 1,110 |
| 2026-03-17 | 7.140 | 7.140 | 7.075 | 7.085 | 6.476 | 1,771 |
| 2026-03-16 | 7.153 | 7.180 | 7.060 | 7.115 | 6.503 | 1,852 |
| 2026-03-13 | 7.068 | 7.180 | 7.050 | 7.150 | 6.535 | 2,936 |
| 2026-03-12 | 7.160 | 7.160 | 7.075 | 7.103 | 6.492 | 218 |
| 2026-03-11 | 7.200 | 7.220 | 7.165 | 7.165 | 6.549 | 235 |
| 2026-03-10 | 7.188 | 7.255 | 7.170 | 7.200 | 6.581 | 424,193 |
| 2026-03-09 | 7.135 | 7.135 | 7.050 | 7.128 | 6.515 | 22 |
| 2026-03-06 | 7.140 | 7.175 | 7.110 | 7.143 | 6.528 | 23 |
| 2026-03-05 | 7.025 | 7.120 | 6.880 | 7.078 | 6.469 | 55,241 |
| 2026-03-04 | 7.105 | 7.210 | 7.105 | 7.200 | 6.581 | 6,867 |
| 2026-03-03 | 7.220 | 7.220 | 7.085 | 7.125 | 6.512 | 6,335 |
| 2026-03-02 | 7.110 | 7.295 | 7.075 | 7.233 | 6.611 | 3,917 |
| 2026-02-27 | 7.220 | 7.325 | 7.160 | 7.303 | 6.674 | 9,911 |
| 2026-02-26 | 7.173 | 7.218 | 7.050 | 7.218 | 6.597 | 5,832 |
| 2026-02-25 | 7.205 | 7.230 | 7.065 | 7.068 | 6.460 | 8,227 |
| 2026-02-24 | 7.183 | 7.240 | 7.085 | 7.160 | 6.544 | 401,532 |
| 2026-02-23 | 7.245 | 7.245 | 7.145 | 7.145 | 6.531 | 7,843 |
| 2026-02-20 | 7.145 | 7.260 | 7.100 | 7.225 | 6.604 | 2,652 |
| 2026-02-19 | 7.083 | 7.130 | 7.010 | 7.103 | 6.492 | 3,426 |
| 2026-02-18 | 7.090 | 7.090 | 6.985 | 6.993 | 6.391 | 4,010 |
| 2026-02-17 | 7.055 | 7.055 | 6.965 | 7.043 | 6.437 | 320 |
| 2026-02-16 | 7.300 | 7.300 | 6.920 | 6.948 | 6.350 | 33,746 |
| 2026-02-13 | 7.425 | 7.425 | 6.920 | 7.358 | 6.725 | 7,807 |
| 2026-02-12 | 8.053 | 8.075 | 7.955 | 7.955 | 7.271 | 421,465 |
| 2026-02-11 | 8.190 | 8.190 | 8.040 | 8.045 | 7.353 | 1,067 |
| 2026-02-10 | 8.170 | 8.250 | 8.170 | 8.185 | 7.481 | 2,450 |
| 2026-02-09 | 8.140 | 8.140 | 8.095 | 8.125 | 7.426 | 59 |
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 |
| 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.