Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8.160 | 8.160 | 8.070 | 8.085 | 7.390 | 461 |
| 2026-02-05 | 8.178 | 8.190 | 8.105 | 8.140 | 7.440 | 594 |
| 2026-02-04 | 8.040 | 8.153 | 7.990 | 8.153 | 7.451 | 46 |
| 2026-02-03 | 8.245 | 8.245 | 8.010 | 8.028 | 7.337 | 18,408 |
| 2026-02-02 | 8.230 | 8.295 | 8.230 | 8.255 | 7.545 | 299 |
| 2026-01-30 | 8.110 | 8.190 | 8.105 | 8.143 | 7.442 | 295 |
| 2026-01-29 | 8.153 | 8.250 | 8.120 | 8.143 | 7.442 | 115 |
| 2026-01-28 | 8.010 | 8.118 | 8.010 | 8.118 | 7.419 | 9,818 |
| 2026-01-27 | 7.978 | 8.045 | 7.945 | 8.043 | 7.351 | 983 |
| 2026-01-26 | 7.975 | 8.035 | 7.975 | 8.010 | 7.321 | 47 |
| 2026-01-23 | 7.958 | 7.970 | 7.900 | 7.905 | 7.225 | 138 |
| 2026-01-22 | 7.870 | 7.970 | 7.870 | 7.953 | 7.269 | 156 |
| 2026-01-21 | 7.820 | 7.840 | 7.755 | 7.815 | 7.143 | 91 |
| 2026-01-20 | 7.810 | 7.845 | 7.775 | 7.803 | 7.131 | 1,583 |
| 2026-01-19 | 7.850 | 7.850 | 7.800 | 7.820 | 7.147 | 249 |
| 2026-01-16 | 7.905 | 7.940 | 7.880 | 7.883 | 7.205 | 43 |
| 2026-01-15 | 7.858 | 7.920 | 7.855 | 7.910 | 7.230 | 219 |
| 2026-01-14 | 7.878 | 7.880 | 7.800 | 7.828 | 7.154 | 50,908 |
| 2026-01-13 | 8.015 | 8.015 | 7.835 | 7.845 | 7.170 | 2,911 |
| 2026-01-12 | 8.320 | 8.330 | 8.140 | 8.145 | 7.445 | 7,625 |
| 2026-01-09 | 8.145 | 8.230 | 8.145 | 8.230 | 7.522 | 12,838 |
| 2026-01-08 | 8.183 | 8.190 | 8.130 | 8.153 | 7.451 | 1,671 |
| 2026-01-07 | 8.240 | 8.240 | 8.150 | 8.165 | 7.463 | 28 |
| 2026-01-06 | 8.225 | 8.280 | 8.190 | 8.233 | 7.524 | 140 |
| 2026-01-05 | 8.278 | 8.300 | 8.180 | 8.225 | 7.518 | 111 |
| 2026-01-02 | 8.340 | 8.340 | 8.250 | 8.263 | 7.552 | 42 |
| 2025-12-31 | 8.320 | 8.320 | 8.295 | 8.303 | 7.588 | 248,190 |
| 2025-12-30 | 8.300 | 8.315 | 8.265 | 8.305 | 7.591 | 29 |
| 2025-12-29 | 8.253 | 8.280 | 8.220 | 8.260 | 7.550 | 2,757 |
| 2025-12-24 | 8.215 | 8.215 | 8.215 | 8.215 | 7.509 | 0 |
| 2025-12-23 | 8.178 | 8.180 | 8.115 | 8.168 | 7.465 | 81 |
| 2025-12-22 | 8.158 | 8.170 | 8.075 | 8.163 | 7.461 | 50,375 |
| 2025-12-19 | 8.153 | 8.180 | 8.150 | 8.165 | 7.463 | 52,499 |
| 2025-12-18 | 8.115 | 8.208 | 8.115 | 8.208 | 7.502 | 1 |
| 2025-12-17 | 8.010 | 8.150 | 8.000 | 8.135 | 7.435 | 7 |
| 2025-12-16 | 8.010 | 8.045 | 7.995 | 8.000 | 7.312 | 257 |
| 2025-12-15 | 8.088 | 8.100 | 8.018 | 8.018 | 7.328 | 38 |
| 2025-12-12 | 7.970 | 8.095 | 7.970 | 8.055 | 7.362 | 7,265 |
| 2025-12-11 | 8.015 | 8.035 | 7.950 | 7.968 | 7.282 | 25,384 |
| 2025-12-10 | 8.115 | 8.120 | 8.003 | 8.003 | 7.314 | 70 |
| 2025-12-09 | 8.140 | 8.140 | 8.095 | 8.095 | 7.399 | 3 |
| 2025-12-08 | 8.200 | 8.245 | 8.150 | 8.153 | 7.451 | 87 |
| 2025-12-05 | 8.178 | 8.270 | 8.165 | 8.258 | 7.547 | 1,237 |
| 2025-12-04 | 8.153 | 8.190 | 8.085 | 8.190 | 7.486 | 25 |
| 2025-12-03 | 8.230 | 8.250 | 8.125 | 8.125 | 7.426 | 71 |
| 2025-12-02 | 8.320 | 8.345 | 8.200 | 8.205 | 7.499 | 1,050 |
| 2025-12-01 | 8.320 | 8.345 | 8.240 | 8.345 | 7.627 | 1,194 |
| 2025-11-28 | 8.240 | 8.330 | 8.230 | 8.330 | 7.614 | 94 |
| 2025-11-27 | 8.200 | 8.240 | 8.175 | 8.240 | 7.531 | 62 |
| 2025-11-26 | 8.215 | 8.215 | 8.130 | 8.185 | 7.481 | 791 |
| 2025-11-25 | 8.200 | 8.220 | 8.180 | 8.213 | 7.506 | 12 |
| 2025-11-24 | 8.145 | 8.235 | 8.125 | 8.190 | 7.486 | 34,042 |
| 2025-11-21 | 8.020 | 8.145 | 7.950 | 8.135 | 7.435 | 1,186 |
| 2025-11-20 | 8.020 | 8.040 | 7.995 | 8.020 | 7.330 | 74 |
| 2025-11-19 | 7.993 | 8.028 | 7.880 | 8.028 | 7.337 | 3 |
| 2025-11-18 | 8.000 | 8.000 | 7.930 | 7.943 | 7.259 | 87,030 |
| 2025-11-17 | 8.015 | 8.075 | 8.015 | 8.068 | 7.374 | 71 |
| 2025-11-14 | 8.003 | 8.003 | 7.935 | 8.003 | 7.314 | 414 |
| 2025-11-13 | 8.068 | 8.080 | 8.045 | 8.068 | 7.374 | 13,059 |
| 2025-11-12 | 8.058 | 8.125 | 8.020 | 8.103 | 7.406 | 74 |
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.