Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.950 | 6.821 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-10-22 | 5.933 | 6.821 | 5.933 | 5.933 | 5.933 | 0 |
| 2026-10-21 | 5.893 | 6.821 | 5.883 | 5.883 | 5.883 | 0 |
| 2026-10-20 | 5.895 | 6.821 | 5.895 | 5.895 | 5.895 | 0 |
| 2026-10-19 | 5.915 | 6.821 | 5.840 | 5.840 | 5.840 | 0 |
| 2026-10-16 | 5.963 | 6.821 | 5.963 | 5.963 | 5.963 | 0 |
| 2026-10-15 | 5.858 | 5.880 | 5.855 | 5.855 | 5.855 | 1,662 |
| 2026-10-14 | 5.785 | 5.835 | 5.785 | 5.785 | 5.785 | 52 |
| 2026-10-13 | 5.753 | 5.805 | 5.750 | 5.750 | 5.750 | 70,087 |
| 2026-10-12 | 5.893 | 5.900 | 5.745 | 5.775 | 5.775 | 7,723 |
| 2026-10-09 | 5.985 | 5.985 | 5.903 | 5.903 | 5.903 | 1,618 |
| 2026-10-08 | 5.905 | 6.065 | 5.900 | 6.025 | 6.025 | 324 |
| 2026-10-07 | 5.868 | 5.960 | 5.850 | 5.885 | 5.885 | 12,026 |
| 2026-10-06 | 5.890 | 5.945 | 5.890 | 5.920 | 5.920 | 321 |
| 2026-10-05 | 5.978 | 5.990 | 5.805 | 5.805 | 5.805 | 1,624 |
| 2026-10-02 | 6.053 | 6.060 | 5.980 | 5.983 | 5.983 | 1,358 |
| 2026-10-01 | 6.053 | 6.140 | 6.020 | 6.048 | 6.048 | 657 |
| 2026-09-30 | 6.245 | 6.260 | 6.085 | 6.098 | 6.098 | 9,349 |
| 2026-09-29 | 6.330 | 6.365 | 6.250 | 6.250 | 6.250 | 8,295 |
| 2026-09-28 | 6.420 | 6.430 | 6.390 | 6.400 | 6.400 | 22 |
| 2026-09-25 | 6.433 | 6.440 | 6.385 | 6.410 | 6.410 | 33 |
| 2026-09-24 | 6.453 | 6.490 | 6.448 | 6.448 | 6.448 | 1,133 |
| 2026-09-23 | 6.473 | 6.485 | 6.405 | 6.435 | 6.435 | 1,157 |
| 2026-09-22 | 6.610 | 6.630 | 6.495 | 6.500 | 6.500 | 3,040 |
| 2026-09-21 | 6.553 | 6.630 | 6.545 | 6.630 | 6.630 | 127 |
| 2026-09-18 | 6.605 | 6.610 | 6.550 | 6.560 | 6.560 | 262 |
| 2026-09-17 | 6.630 | 6.645 | 6.615 | 6.615 | 6.615 | 16 |
| 2026-09-16 | 6.740 | 6.740 | 6.633 | 6.633 | 6.633 | 3,045 |
| 2026-09-15 | 6.768 | 6.780 | 6.690 | 6.750 | 6.750 | 10,624 |
| 2026-09-14 | 6.790 | 6.790 | 6.750 | 6.755 | 6.755 | 24 |
| 2026-09-11 | 6.720 | 6.770 | 6.700 | 6.760 | 6.760 | 687 |
| 2026-09-10 | 6.725 | 6.745 | 6.665 | 6.703 | 6.703 | 26 |
| 2026-09-09 | 6.710 | 6.745 | 6.705 | 6.715 | 6.715 | 1,712 |
| 2026-09-08 | 6.760 | 6.765 | 6.740 | 6.740 | 6.740 | 25 |
| 2026-09-07 | 6.845 | 6.855 | 6.770 | 6.770 | 6.770 | 3,181 |
| 2026-09-04 | 6.988 | 6.990 | 6.820 | 6.855 | 6.855 | 36 |
| 2026-09-03 | 6.915 | 6.970 | 6.885 | 6.970 | 6.970 | 13 |
| 2026-09-02 | 6.815 | 6.900 | 6.815 | 6.898 | 6.898 | 2,651 |
| 2026-09-01 | 6.825 | 6.850 | 6.790 | 6.810 | 6.810 | 776 |
| 2026-08-28 | 6.883 | 6.900 | 6.790 | 6.855 | 6.855 | 669 |
| 2026-08-27 | 6.935 | 6.945 | 6.870 | 6.885 | 6.885 | 13 |
| 2026-08-26 | 7.010 | 7.015 | 6.930 | 6.940 | 6.940 | 307 |
| 2026-08-25 | 6.973 | 6.990 | 6.950 | 6.990 | 6.990 | 53 |
| 2026-08-24 | 6.950 | 7.005 | 6.940 | 6.990 | 6.990 | 241 |
| 2026-08-21 | 6.953 | 6.955 | 6.950 | 6.955 | 6.955 | 12 |
| 2026-08-20 | 6.970 | 6.970 | 6.953 | 6.953 | 6.953 | 4,292 |
| 2026-08-19 | 6.973 | 6.973 | 6.965 | 6.973 | 6.973 | 1 |
| 2026-08-18 | 6.940 | 6.980 | 6.940 | 6.975 | 6.975 | 28 |
| 2026-08-17 | 7.053 | 7.055 | 6.915 | 6.920 | 6.920 | 1,460 |
| 2026-08-14 | 7.045 | 7.095 | 7.045 | 7.063 | 7.063 | 21,299 |
| 2026-08-13 | 6.960 | 6.980 | 6.960 | 6.975 | 6.975 | 27 |
| 2026-08-12 | 6.940 | 6.975 | 6.940 | 6.953 | 6.953 | 3,052 |
| 2026-08-11 | 6.945 | 7.010 | 6.940 | 6.940 | 6.940 | 138 |
| 2026-08-10 | 7.005 | 7.015 | 6.980 | 6.980 | 6.980 | 36 |
| 2026-08-07 | 7.000 | 7.015 | 7.000 | 7.010 | 7.010 | 4 |
| 2026-08-06 | 7.015 | 7.040 | 7.015 | 7.015 | 7.015 | 307 |
| 2026-08-05 | 7.005 | 7.005 | 6.935 | 6.955 | 6.955 | 1,584 |
| 2026-08-04 | 7.130 | 7.130 | 6.950 | 6.960 | 6.960 | 2,331 |
| 2026-08-03 | 7.083 | 7.208 | 7.070 | 7.185 | 7.185 | 13,854 |
| 2026-07-31 | 7.078 | 7.150 | 7.060 | 7.103 | 7.103 | 1,127 |
Page 1 of 22 · 1,269 trading daysOlder →
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.