Television Francaise 1 SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	8.760	8.875	8.675	8.820	6.301	221,584
2021-11-17	8.810	8.880	8.715	8.715	6.226	177,762
2021-11-16	9.020	9.020	8.800	8.800	6.286	147,832
2021-11-15	9.020	9.100	8.950	9.020	6.444	125,434
2021-11-12	9.160	9.160	9.010	9.060	6.472	70,030
2021-11-11	9.050	9.100	8.995	9.100	6.501	62,799
2021-11-10	9.000	9.070	8.965	9.025	6.447	129,670
2021-11-09	8.900	8.955	8.815	8.935	6.383	123,072
2021-11-08	8.930	8.990	8.890	8.945	6.390	149,528
2021-11-05	8.770	8.930	8.745	8.910	6.365	250,738
2021-11-04	9.055	9.115	8.590	8.680	6.201	969,668
2021-11-03	9.175	9.190	9.020	9.060	6.472	157,161
2021-11-02	9.320	9.365	9.070	9.140	6.529	206,610
2021-11-01	9.295	9.410	9.170	9.355	6.683	321,564
2021-10-29	8.750	9.370	8.720	9.260	6.615	1,258,496
2021-10-28	8.700	8.700	8.535	8.655	6.183	215,908
2021-10-27	8.595	8.700	8.540	8.685	6.204	264,999
2021-10-26	8.530	8.545	8.415	8.525	6.090	239,047
2021-10-25	8.510	8.630	8.510	8.550	6.108	190,827
2021-10-22	8.440	8.510	8.395	8.455	6.040	122,903
2021-10-21	8.360	8.520	8.360	8.445	6.033	92,958
2021-10-20	8.505	8.535	8.340	8.465	6.047	140,735
2021-10-19	8.400	8.535	8.350	8.465	6.047	149,039
2021-10-18	8.400	8.490	8.375	8.400	6.001	140,649
2021-10-15	8.400	8.460	8.400	8.430	6.022	123,043
2021-10-14	8.335	8.420	8.260	8.410	6.008	229,687

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.