Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.878 | 8.950 | 8.825 | 8.888 | 8.123 | 49 |
| 2025-05-22 | 8.868 | 8.945 | 8.850 | 8.915 | 8.148 | 157 |
| 2025-05-21 | 8.925 | 8.950 | 8.890 | 8.935 | 8.167 | 15,041 |
| 2025-05-20 | 8.900 | 8.950 | 8.875 | 8.910 | 8.144 | 5,478 |
| 2025-05-19 | 8.770 | 8.890 | 8.770 | 8.870 | 8.107 | 651 |
| 2025-05-16 | 8.675 | 8.820 | 8.675 | 8.760 | 8.007 | 1,598 |
| 2025-05-15 | 8.440 | 8.580 | 8.440 | 8.558 | 7.822 | 219 |
| 2025-05-14 | 8.550 | 8.550 | 8.450 | 8.455 | 7.728 | 20,657 |
| 2025-05-13 | 8.440 | 8.525 | 8.440 | 8.503 | 7.771 | 97 |
| 2025-05-12 | 8.330 | 8.490 | 8.330 | 8.415 | 7.691 | 540 |
| 2025-05-09 | 8.150 | 8.223 | 8.150 | 8.223 | 7.515 | 112 |
| 2025-05-08 | 8.063 | 8.160 | 8.060 | 8.118 | 7.419 | 2,011 |
| 2025-05-07 | 8.153 | 8.170 | 7.980 | 8.015 | 7.326 | 6,904 |
| 2025-05-06 | 8.133 | 8.133 | 8.025 | 8.133 | 7.433 | 504 |
| 2025-05-02 | 8.353 | 8.415 | 7.990 | 7.995 | 7.307 | 839 |
| 2025-05-01 | 8.413 | 8.413 | 8.413 | 8.413 | 7.689 | 0 |
| 2025-04-30 | 8.420 | 8.430 | 8.360 | 8.413 | 7.689 | 181 |
| 2025-04-29 | 8.400 | 8.445 | 8.350 | 8.368 | 7.648 | 442,630 |
| 2025-04-28 | 8.280 | 8.435 | 8.280 | 8.363 | 7.643 | 13,891 |
| 2025-04-25 | 8.220 | 8.280 | 8.210 | 8.270 | 7.559 | 529 |
| 2025-04-24 | 8.110 | 8.215 | 8.110 | 8.150 | 7.449 | 1,075 |
| 2025-04-23 | 8.930 | 9.000 | 8.733 | 8.733 | 7.433 | 531 |
| 2025-04-22 | 8.900 | 8.920 | 8.800 | 8.878 | 7.557 | 1,397 |
| 2025-04-17 | 8.770 | 8.770 | 8.670 | 8.763 | 7.459 | 207 |
| 2025-04-16 | 8.795 | 8.795 | 8.670 | 8.780 | 7.474 | 1,278 |
| 2025-04-15 | 8.500 | 8.715 | 8.460 | 8.698 | 7.403 | 174 |
| 2025-04-14 | 8.478 | 8.548 | 8.430 | 8.548 | 7.276 | 130 |
| 2025-04-11 | 8.525 | 8.525 | 8.260 | 8.283 | 7.050 | 638 |
| 2025-04-10 | 9.000 | 9.000 | 8.513 | 8.513 | 7.246 | 611 |
| 2025-04-09 | 8.200 | 8.338 | 8.160 | 8.338 | 7.097 | 124 |
| 2025-04-08 | 8.425 | 8.425 | 8.220 | 8.315 | 7.078 | 68 |
| 2025-04-07 | 7.900 | 8.185 | 7.790 | 8.085 | 6.882 | 2,083 |
| 2025-04-04 | 8.705 | 8.750 | 8.295 | 8.328 | 7.088 | 9,629 |
| 2025-04-03 | 8.935 | 8.935 | 8.755 | 8.770 | 7.465 | 290,734 |
| 2025-04-02 | 9.045 | 9.045 | 9.000 | 9.005 | 7.665 | 57,168 |
| 2025-04-01 | 9.005 | 9.083 | 8.980 | 9.043 | 7.697 | 5,694 |
| 2025-03-31 | 8.945 | 8.945 | 8.873 | 8.943 | 7.612 | 3,678 |
| 2025-03-28 | 9.000 | 9.065 | 8.945 | 8.970 | 7.635 | 2,640 |
| 2025-03-27 | 8.958 | 9.065 | 8.815 | 9.065 | 7.716 | 6,128 |
| 2025-03-26 | 9.040 | 9.110 | 9.020 | 9.020 | 7.678 | 5,532 |
| 2025-03-25 | 8.978 | 9.030 | 8.905 | 8.993 | 7.654 | 6,149 |
| 2025-03-24 | 8.953 | 8.975 | 8.790 | 8.945 | 7.614 | 5,598 |
| 2025-03-21 | 8.888 | 8.930 | 8.860 | 8.915 | 7.588 | 2,127 |
| 2025-03-20 | 8.920 | 8.920 | 8.787 | 8.893 | 7.569 | 6,034 |
| 2025-03-19 | 8.770 | 8.900 | 8.770 | 8.900 | 7.576 | 3,525 |
| 2025-03-18 | 8.800 | 8.855 | 8.735 | 8.778 | 7.471 | 6,289 |
| 2025-03-17 | 8.710 | 8.820 | 8.710 | 8.813 | 7.501 | 8,493 |
| 2025-03-14 | 8.600 | 8.750 | 8.595 | 8.695 | 7.401 | 4,251 |
| 2025-03-13 | 8.540 | 8.650 | 8.495 | 8.628 | 7.344 | 8,264 |
| 2025-03-12 | 8.420 | 8.515 | 8.220 | 8.508 | 7.242 | 5,174 |
| 2025-03-11 | 8.500 | 8.605 | 8.390 | 8.428 | 7.173 | 6,211 |
| 2025-03-10 | 8.400 | 8.560 | 8.400 | 8.523 | 7.254 | 10,696 |
| 2025-03-07 | 8.220 | 8.320 | 8.095 | 8.320 | 7.082 | 5,531 |
| 2025-03-06 | 8.135 | 8.215 | 8.030 | 8.180 | 6.963 | 11,572 |
| 2025-03-05 | 8.040 | 8.130 | 8.025 | 8.118 | 6.910 | 12,885 |
| 2025-03-04 | 8.025 | 8.025 | 7.928 | 7.928 | 6.748 | 9,825 |
| 2025-03-03 | 8.140 | 8.160 | 8.040 | 8.068 | 6.867 | 4,064 |
| 2025-02-28 | 8.025 | 8.035 | 8.000 | 8.028 | 6.833 | 45,508 |
| 2025-02-27 | 8.070 | 8.070 | 7.965 | 8.055 | 6.856 | 5,040 |
| 2025-02-26 | 8.100 | 8.100 | 8.025 | 8.028 | 6.833 | 18,783 |
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.