Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8.040 | 8.080 | 7.985 | 8.080 | 7.385 | 7,113 |
| 2025-11-10 | 8.120 | 8.195 | 8.003 | 8.003 | 7.314 | 120 |
| 2025-11-07 | 7.878 | 7.980 | 7.875 | 7.970 | 7.285 | 1,674 |
| 2025-11-06 | 7.840 | 7.925 | 7.840 | 7.855 | 7.179 | 336 |
| 2025-11-05 | 7.800 | 7.870 | 7.795 | 7.828 | 7.154 | 459 |
| 2025-11-04 | 7.900 | 7.900 | 7.808 | 7.808 | 7.136 | 154 |
| 2025-11-03 | 8.030 | 8.030 | 7.905 | 7.905 | 7.225 | 2,003 |
| 2025-10-31 | 8.215 | 8.215 | 7.943 | 7.943 | 7.259 | 326 |
| 2025-10-30 | 8.353 | 8.390 | 8.275 | 8.390 | 7.668 | 15 |
| 2025-10-29 | 8.320 | 8.400 | 8.315 | 8.340 | 7.623 | 26 |
| 2025-10-28 | 8.420 | 8.420 | 8.305 | 8.345 | 7.627 | 116 |
| 2025-10-27 | 8.358 | 8.415 | 8.330 | 8.413 | 7.689 | 2,467 |
| 2025-10-24 | 8.420 | 8.460 | 8.290 | 8.343 | 7.625 | 136 |
| 2025-10-23 | 8.420 | 8.435 | 8.420 | 8.435 | 7.710 | 10 |
| 2025-10-22 | 8.383 | 8.455 | 8.370 | 8.440 | 7.714 | 16 |
| 2025-10-21 | 8.450 | 8.450 | 8.420 | 8.425 | 7.700 | 77 |
| 2025-10-20 | 8.488 | 8.530 | 8.380 | 8.413 | 7.689 | 223 |
| 2025-10-17 | 8.435 | 8.500 | 8.375 | 8.500 | 7.769 | 6,791 |
| 2025-10-16 | 8.468 | 8.470 | 8.410 | 8.433 | 7.707 | 10 |
| 2025-10-15 | 8.468 | 8.525 | 8.425 | 8.478 | 7.748 | 31 |
| 2025-10-14 | 8.488 | 8.490 | 8.410 | 8.413 | 7.689 | 11 |
| 2025-10-13 | 8.510 | 8.550 | 8.465 | 8.515 | 7.783 | 892 |
| 2025-10-10 | 8.510 | 8.555 | 8.450 | 8.450 | 7.723 | 16 |
| 2025-10-09 | 8.500 | 8.545 | 8.500 | 8.510 | 7.778 | 115 |
| 2025-10-08 | 8.410 | 8.500 | 8.395 | 8.453 | 7.726 | 338 |
| 2025-10-07 | 8.425 | 8.425 | 8.360 | 8.360 | 7.641 | 116 |
| 2025-10-06 | 8.530 | 8.530 | 8.370 | 8.528 | 7.794 | 23 |
| 2025-10-03 | 8.568 | 8.595 | 8.530 | 8.530 | 7.796 | 57 |
| 2025-10-02 | 8.630 | 8.630 | 8.555 | 8.570 | 7.833 | 1,529 |
| 2025-10-01 | 8.625 | 8.640 | 8.580 | 8.620 | 7.879 | 14 |
| 2025-09-30 | 8.653 | 8.670 | 8.580 | 8.650 | 7.906 | 37,023 |
| 2025-09-29 | 8.640 | 8.690 | 8.640 | 8.660 | 7.915 | 26 |
| 2025-09-26 | 8.490 | 8.650 | 8.490 | 8.633 | 7.890 | 39 |
| 2025-09-25 | 8.500 | 8.505 | 8.430 | 8.480 | 7.751 | 6,437 |
| 2025-09-24 | 8.620 | 8.620 | 8.420 | 8.470 | 7.742 | 22,157 |
| 2025-09-23 | 8.650 | 8.735 | 8.650 | 8.658 | 7.913 | 73,084 |
| 2025-09-22 | 8.553 | 8.740 | 8.540 | 8.678 | 7.931 | 219 |
| 2025-09-19 | 8.635 | 8.655 | 8.585 | 8.613 | 7.872 | 18 |
| 2025-09-18 | 8.805 | 8.805 | 8.640 | 8.640 | 7.897 | 254 |
| 2025-09-17 | 8.858 | 8.920 | 8.750 | 8.778 | 8.023 | 3 |
| 2025-09-16 | 8.905 | 8.925 | 8.860 | 8.883 | 8.119 | 2,054 |
| 2025-09-15 | 8.765 | 8.883 | 8.765 | 8.883 | 8.119 | 101 |
| 2025-09-12 | 8.800 | 8.835 | 8.670 | 8.728 | 7.977 | 139 |
| 2025-09-11 | 8.890 | 8.890 | 8.795 | 8.805 | 8.048 | 2,246 |
| 2025-09-10 | 8.885 | 9.010 | 8.885 | 8.910 | 8.144 | 3,678 |
| 2025-09-09 | 8.640 | 8.955 | 8.640 | 8.893 | 8.128 | 128 |
| 2025-09-08 | 8.558 | 8.560 | 8.515 | 8.558 | 7.822 | 62 |
| 2025-09-05 | 8.645 | 8.645 | 8.555 | 8.563 | 7.826 | 60 |
| 2025-09-04 | 8.400 | 8.620 | 8.400 | 8.610 | 7.870 | 4,877 |
| 2025-09-03 | 8.390 | 8.450 | 8.390 | 8.390 | 7.668 | 3,279 |
| 2025-09-02 | 8.430 | 8.470 | 8.385 | 8.400 | 7.678 | 237 |
| 2025-09-01 | 8.458 | 8.480 | 8.390 | 8.448 | 7.721 | 710 |
| 2025-08-29 | 8.500 | 8.500 | 8.465 | 8.468 | 7.739 | 4,414 |
| 2025-08-28 | 8.355 | 8.503 | 8.355 | 8.503 | 7.771 | 12 |
| 2025-08-27 | 8.330 | 8.370 | 8.315 | 8.325 | 7.609 | 130,015 |
| 2025-08-26 | 8.410 | 8.410 | 8.280 | 8.340 | 7.623 | 45,166 |
| 2025-08-22 | 8.478 | 8.560 | 8.460 | 8.555 | 7.819 | 55 |
| 2025-08-21 | 8.450 | 8.450 | 8.400 | 8.443 | 7.716 | 70 |
| 2025-08-20 | 8.580 | 8.580 | 8.498 | 8.498 | 7.767 | 139 |
| 2025-08-19 | 8.578 | 8.600 | 8.535 | 8.535 | 7.801 | 753 |
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.