Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.805 | 6.990 | 6.750 | 6.810 | 6.810 | 649,717 |
| 2026-04-30 | 6.700 | 6.775 | 6.658 | 6.760 | 6.760 | 229,700 |
| 2026-04-29 | 6.795 | 6.795 | 6.680 | 6.705 | 6.705 | 388,919 |
| 2026-04-28 | 6.775 | 6.845 | 6.730 | 6.750 | 6.750 | 295,536 |
| 2026-04-27 | 6.810 | 6.825 | 6.770 | 6.800 | 6.800 | 417,487 |
| 2026-04-24 | 6.840 | 6.895 | 6.770 | 6.805 | 6.805 | 668,909 |
| 2026-04-23 | 6.805 | 6.910 | 6.790 | 6.865 | 6.865 | 402,640 |
| 2026-04-22 | 6.800 | 6.830 | 6.770 | 6.795 | 6.795 | 442,195 |
| 2026-04-21 | 6.740 | 6.855 | 6.730 | 6.830 | 6.830 | 632,141 |
| 2026-04-20 | 7.340 | 7.390 | 7.305 | 7.310 | 6.680 | 559,293 |
| 2026-04-17 | 7.350 | 7.450 | 7.340 | 7.375 | 6.739 | 582,608 |
| 2026-04-16 | 7.300 | 7.430 | 7.280 | 7.350 | 6.717 | 383,214 |
| 2026-04-15 | 7.295 | 7.310 | 7.235 | 7.270 | 6.643 | 351,520 |
| 2026-04-14 | 7.130 | 7.255 | 7.125 | 7.225 | 6.602 | 310,080 |
| 2026-04-13 | 7.165 | 7.205 | 7.065 | 7.135 | 6.520 | 450,978 |
| 2026-04-10 | 7.190 | 7.285 | 7.190 | 7.230 | 6.607 | 351,122 |
| 2026-04-09 | 7.210 | 7.235 | 7.110 | 7.135 | 6.520 | 265,701 |
| 2026-04-08 | 7.220 | 7.270 | 7.180 | 7.180 | 6.561 | 475,184 |
| 2026-04-07 | 7.115 | 7.195 | 7.025 | 7.025 | 6.420 | 531,019 |
| 2026-04-02 | 6.910 | 6.990 | 6.880 | 6.915 | 6.319 | 326,474 |
| 2026-04-01 | 7.005 | 7.070 | 6.925 | 6.945 | 6.347 | 189,515 |
| 2026-03-31 | 7.030 | 7.060 | 6.935 | 6.935 | 6.337 | 301,806 |
| 2026-03-30 | 6.935 | 7.030 | 6.925 | 7.010 | 6.406 | 242,782 |
| 2026-03-27 | 6.985 | 6.985 | 6.885 | 6.885 | 6.292 | 178,166 |
| 2026-03-26 | 6.960 | 7.020 | 6.925 | 6.925 | 6.328 | 161,655 |
| 2026-03-25 | 6.980 | 7.045 | 6.940 | 6.940 | 6.342 | 193,159 |
| 2026-03-24 | 6.950 | 7.020 | 6.920 | 6.920 | 6.324 | 189,474 |
| 2026-03-23 | 6.800 | 7.020 | 6.755 | 6.920 | 6.324 | 371,936 |
| 2026-03-20 | 6.980 | 7.000 | 6.860 | 6.865 | 6.273 | 840,345 |
| 2026-03-19 | 7.010 | 7.030 | 6.945 | 6.955 | 6.356 | 248,240 |
| 2026-03-18 | 7.080 | 7.115 | 6.980 | 6.980 | 6.378 | 309,519 |
| 2026-03-17 | 7.130 | 7.135 | 7.045 | 7.080 | 6.470 | 218,166 |
| 2026-03-16 | 7.150 | 7.185 | 7.050 | 7.090 | 6.479 | 206,784 |
| 2026-03-13 | 7.060 | 7.185 | 7.045 | 7.150 | 6.534 | 169,210 |
| 2026-03-12 | 7.140 | 7.160 | 7.050 | 7.065 | 6.456 | 262,293 |
| 2026-03-11 | 7.200 | 7.200 | 7.145 | 7.165 | 6.548 | 272,723 |
| 2026-03-10 | 7.240 | 7.255 | 7.170 | 7.210 | 6.589 | 263,648 |
| 2026-03-09 | 7.060 | 7.170 | 7.015 | 7.135 | 6.520 | 187,020 |
| 2026-03-06 | 7.150 | 7.190 | 7.075 | 7.165 | 6.548 | 319,905 |
| 2026-03-05 | 6.950 | 7.135 | 6.870 | 7.120 | 6.506 | 634,777 |
| 2026-03-04 | 7.110 | 7.215 | 7.105 | 7.180 | 6.561 | 240,462 |
| 2026-03-03 | 7.220 | 7.220 | 7.080 | 7.110 | 6.497 | 442,592 |
| 2026-03-02 | 7.080 | 7.310 | 7.070 | 7.215 | 6.593 | 280,966 |
| 2026-02-27 | 7.190 | 7.325 | 7.160 | 7.270 | 6.643 | 450,271 |
| 2026-02-26 | 7.095 | 7.225 | 7.055 | 7.200 | 6.580 | 364,742 |
| 2026-02-25 | 7.135 | 7.255 | 7.045 | 7.055 | 6.447 | 513,210 |
| 2026-02-24 | 7.110 | 7.270 | 7.070 | 7.150 | 6.534 | 313,629 |
| 2026-02-23 | 7.200 | 7.250 | 7.115 | 7.115 | 6.502 | 305,447 |
| 2026-02-20 | 7.110 | 7.265 | 7.090 | 7.210 | 6.589 | 304,633 |
| 2026-02-19 | 7.030 | 7.140 | 7.025 | 7.100 | 6.488 | 310,499 |
| 2026-02-18 | 7.060 | 7.115 | 6.980 | 6.995 | 6.392 | 345,557 |
| 2026-02-17 | 6.980 | 7.065 | 6.955 | 7.040 | 6.433 | 387,766 |
| 2026-02-16 | 7.300 | 7.305 | 6.910 | 6.910 | 6.315 | 1,259,413 |
| 2026-02-13 | 7.285 | 7.500 | 6.900 | 7.325 | 6.694 | 1,549,015 |
| 2026-02-12 | 8.030 | 8.050 | 7.945 | 7.945 | 7.260 | 208,662 |
| 2026-02-11 | 8.170 | 8.200 | 8.025 | 8.040 | 7.347 | 272,306 |
| 2026-02-10 | 8.180 | 8.245 | 8.160 | 8.170 | 7.466 | 130,582 |
| 2026-02-09 | 8.140 | 8.150 | 8.080 | 8.135 | 7.434 | 114,427 |
| 2026-02-06 | 8.140 | 8.140 | 8.055 | 8.095 | 7.397 | 125,350 |
| 2026-02-05 | 8.155 | 8.190 | 8.095 | 8.140 | 7.439 | 97,538 |
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 |
| 2020-05-04 | 0.5000 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.