Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.583 | 8.620 | 8.570 | 8.593 | 7.854 | 55 |
| 2025-08-15 | 8.530 | 8.580 | 8.530 | 8.548 | 7.812 | 220 |
| 2025-08-14 | 8.558 | 8.620 | 8.480 | 8.493 | 7.762 | 19 |
| 2025-08-13 | 8.505 | 8.565 | 8.505 | 8.525 | 7.792 | 30 |
| 2025-08-12 | 8.530 | 8.575 | 8.530 | 8.545 | 7.810 | 1 |
| 2025-08-11 | 8.450 | 8.515 | 8.450 | 8.505 | 7.774 | 89 |
| 2025-08-08 | 8.425 | 8.445 | 8.425 | 8.425 | 7.700 | 1,216 |
| 2025-08-07 | 8.385 | 8.385 | 8.335 | 8.363 | 7.643 | 2,017 |
| 2025-08-06 | 8.500 | 8.500 | 8.360 | 8.360 | 7.641 | 8 |
| 2025-08-05 | 8.458 | 8.500 | 8.455 | 8.483 | 7.753 | 67 |
| 2025-08-04 | 8.405 | 8.445 | 8.405 | 8.445 | 7.719 | 348,870 |
| 2025-08-01 | 8.385 | 8.385 | 8.315 | 8.380 | 7.659 | 506 |
| 2025-07-31 | 8.520 | 8.520 | 8.405 | 8.420 | 7.696 | 523 |
| 2025-07-30 | 8.568 | 8.640 | 8.485 | 8.510 | 7.778 | 101 |
| 2025-07-29 | 8.390 | 8.670 | 8.390 | 8.603 | 7.863 | 980 |
| 2025-07-28 | 8.283 | 8.325 | 8.093 | 8.093 | 7.397 | 187 |
| 2025-07-25 | 8.225 | 8.275 | 8.200 | 8.250 | 7.540 | 637 |
| 2025-07-24 | 8.225 | 8.260 | 8.225 | 8.235 | 7.527 | 448 |
| 2025-07-23 | 8.178 | 8.180 | 8.135 | 8.168 | 7.465 | 96 |
| 2025-07-22 | 8.188 | 8.200 | 8.105 | 8.105 | 7.408 | 1,363 |
| 2025-07-21 | 8.505 | 8.505 | 8.010 | 8.123 | 7.424 | 3,203 |
| 2025-07-18 | 8.635 | 8.735 | 8.630 | 8.735 | 7.984 | 31 |
| 2025-07-17 | 8.688 | 8.695 | 8.625 | 8.630 | 7.888 | 243 |
| 2025-07-16 | 8.688 | 8.715 | 8.663 | 8.663 | 7.918 | 28 |
| 2025-07-15 | 8.778 | 8.810 | 8.683 | 8.683 | 7.936 | 12 |
| 2025-07-14 | 8.730 | 8.760 | 8.660 | 8.733 | 7.981 | 247 |
| 2025-07-11 | 8.755 | 8.755 | 8.700 | 8.700 | 7.952 | 26 |
| 2025-07-10 | 8.858 | 8.880 | 8.725 | 8.748 | 7.995 | 378 |
| 2025-07-09 | 8.820 | 8.900 | 8.760 | 8.820 | 8.061 | 107,220 |
| 2025-07-08 | 8.640 | 8.820 | 8.640 | 8.773 | 8.018 | 412 |
| 2025-07-07 | 8.620 | 8.630 | 8.593 | 8.593 | 7.854 | 17 |
| 2025-07-04 | 8.620 | 8.620 | 8.575 | 8.610 | 7.870 | 22 |
| 2025-07-03 | 8.700 | 8.720 | 8.643 | 8.643 | 7.899 | 310,667 |
| 2025-07-02 | 8.700 | 8.740 | 8.680 | 8.688 | 7.940 | 2,601 |
| 2025-07-01 | 8.820 | 8.820 | 8.680 | 8.695 | 7.947 | 334 |
| 2025-06-30 | 8.840 | 8.840 | 8.750 | 8.795 | 8.039 | 825 |
| 2025-06-27 | 8.580 | 8.840 | 8.580 | 8.815 | 8.057 | 143 |
| 2025-06-26 | 8.500 | 8.555 | 8.490 | 8.553 | 7.817 | 61 |
| 2025-06-25 | 8.610 | 8.620 | 8.485 | 8.493 | 7.762 | 271 |
| 2025-06-24 | 8.588 | 8.635 | 8.575 | 8.635 | 7.892 | 415 |
| 2025-06-23 | 8.488 | 8.573 | 8.425 | 8.573 | 7.835 | 223 |
| 2025-06-20 | 8.468 | 8.505 | 8.430 | 8.458 | 7.730 | 90 |
| 2025-06-19 | 8.478 | 8.490 | 8.415 | 8.435 | 7.710 | 379 |
| 2025-06-18 | 8.573 | 8.650 | 8.410 | 8.445 | 7.719 | 433,932 |
| 2025-06-17 | 8.398 | 8.398 | 8.360 | 8.398 | 7.675 | 1,468 |
| 2025-06-16 | 8.353 | 8.420 | 8.335 | 8.413 | 7.689 | 48 |
| 2025-06-13 | 8.358 | 8.395 | 8.305 | 8.393 | 7.671 | 92 |
| 2025-06-12 | 8.453 | 8.500 | 8.410 | 8.435 | 7.710 | 20 |
| 2025-06-11 | 8.500 | 8.530 | 8.480 | 8.493 | 7.762 | 149 |
| 2025-06-10 | 8.500 | 8.510 | 8.473 | 8.473 | 7.744 | 10,395 |
| 2025-06-09 | 8.500 | 8.510 | 8.420 | 8.503 | 7.771 | 328 |
| 2025-06-06 | 8.593 | 8.610 | 8.495 | 8.500 | 7.769 | 998 |
| 2025-06-05 | 8.488 | 8.605 | 8.455 | 8.565 | 7.828 | 41 |
| 2025-06-04 | 8.583 | 8.585 | 8.523 | 8.523 | 7.790 | 275 |
| 2025-06-03 | 8.440 | 8.530 | 8.440 | 8.480 | 7.751 | 128 |
| 2025-06-02 | 8.553 | 8.555 | 8.460 | 8.468 | 7.739 | 411 |
| 2025-05-30 | 8.535 | 8.595 | 8.523 | 8.523 | 7.790 | 440,586 |
| 2025-05-29 | 8.595 | 8.595 | 8.525 | 8.525 | 7.792 | 14 |
| 2025-05-28 | 8.683 | 8.685 | 8.595 | 8.595 | 7.856 | 202 |
| 2025-05-27 | 8.775 | 8.775 | 8.685 | 8.693 | 7.945 | 61 |
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.