Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.020 | 8.180 | 7.955 | 8.160 | 7.457 | 211,347 |
| 2026-02-03 | 8.245 | 8.260 | 8.015 | 8.035 | 7.343 | 258,091 |
| 2026-02-02 | 8.250 | 8.295 | 8.190 | 8.280 | 7.566 | 204,348 |
| 2026-01-30 | 8.140 | 8.195 | 8.085 | 8.155 | 7.452 | 140,096 |
| 2026-01-29 | 8.150 | 8.250 | 8.105 | 8.105 | 7.407 | 221,355 |
| 2026-01-28 | 8.030 | 8.150 | 7.980 | 8.150 | 7.448 | 212,929 |
| 2026-01-27 | 7.960 | 8.050 | 7.945 | 8.035 | 7.343 | 210,323 |
| 2026-01-26 | 8.000 | 8.100 | 7.965 | 7.965 | 7.279 | 191,839 |
| 2026-01-23 | 7.960 | 7.970 | 7.850 | 7.935 | 7.251 | 181,775 |
| 2026-01-22 | 7.870 | 8.020 | 7.850 | 8.020 | 7.329 | 191,574 |
| 2026-01-21 | 7.820 | 7.865 | 7.750 | 7.830 | 7.155 | 223,761 |
| 2026-01-20 | 7.810 | 7.825 | 7.765 | 7.800 | 7.128 | 175,641 |
| 2026-01-19 | 7.840 | 7.860 | 7.800 | 7.810 | 7.137 | 161,674 |
| 2026-01-16 | 7.900 | 7.960 | 7.865 | 7.895 | 7.215 | 189,289 |
| 2026-01-15 | 7.850 | 7.925 | 7.850 | 7.925 | 7.242 | 148,333 |
| 2026-01-14 | 7.810 | 7.905 | 7.785 | 7.850 | 7.174 | 306,116 |
| 2026-01-13 | 8.020 | 8.030 | 7.825 | 7.835 | 7.160 | 507,814 |
| 2026-01-12 | 8.320 | 8.325 | 8.130 | 8.135 | 7.434 | 144,249 |
| 2026-01-09 | 8.145 | 8.265 | 8.135 | 8.265 | 7.553 | 195,959 |
| 2026-01-08 | 8.185 | 8.185 | 8.125 | 8.145 | 7.443 | 147,790 |
| 2026-01-07 | 8.240 | 8.240 | 8.125 | 8.185 | 7.480 | 191,593 |
| 2026-01-06 | 8.250 | 8.290 | 8.160 | 8.210 | 7.502 | 183,441 |
| 2026-01-05 | 8.290 | 8.290 | 8.160 | 8.225 | 7.516 | 121,059 |
| 2026-01-02 | 8.330 | 8.335 | 8.230 | 8.275 | 7.562 | 119,230 |
| 2025-12-31 | 8.320 | 8.330 | 8.280 | 8.330 | 7.612 | 22,559 |
| 2025-12-30 | 8.280 | 8.315 | 8.240 | 8.310 | 7.594 | 77,707 |
| 2025-12-29 | 8.230 | 8.280 | 8.215 | 8.255 | 7.544 | 105,532 |
| 2025-12-24 | 8.180 | 8.240 | 8.180 | 8.210 | 7.502 | 42,958 |
| 2025-12-23 | 8.180 | 8.185 | 8.110 | 8.165 | 7.461 | 74,384 |
| 2025-12-22 | 8.140 | 8.180 | 8.030 | 8.175 | 7.471 | 136,345 |
| 2025-12-19 | 8.170 | 8.200 | 8.140 | 8.155 | 7.452 | 155,046 |
| 2025-12-18 | 8.110 | 8.220 | 8.100 | 8.185 | 7.480 | 148,434 |
| 2025-12-17 | 8.010 | 8.150 | 8.000 | 8.110 | 7.411 | 102,213 |
| 2025-12-16 | 8.010 | 8.050 | 7.970 | 7.995 | 7.306 | 274,395 |
| 2025-12-15 | 8.080 | 8.090 | 8.005 | 8.010 | 7.320 | 151,729 |
| 2025-12-12 | 7.955 | 8.105 | 7.955 | 8.030 | 7.338 | 136,897 |
| 2025-12-11 | 8.020 | 8.035 | 7.945 | 7.970 | 7.283 | 153,608 |
| 2025-12-10 | 8.115 | 8.125 | 7.995 | 7.995 | 7.306 | 208,568 |
| 2025-12-09 | 8.120 | 8.180 | 8.085 | 8.125 | 7.425 | 157,306 |
| 2025-12-08 | 8.200 | 8.290 | 8.140 | 8.160 | 7.457 | 101,281 |
| 2025-12-05 | 8.180 | 8.270 | 8.160 | 8.235 | 7.525 | 96,525 |
| 2025-12-04 | 8.150 | 8.205 | 8.080 | 8.205 | 7.498 | 191,725 |
| 2025-12-03 | 8.230 | 8.245 | 8.120 | 8.140 | 7.439 | 92,138 |
| 2025-12-02 | 8.310 | 8.340 | 8.170 | 8.210 | 7.502 | 120,796 |
| 2025-12-01 | 8.310 | 8.345 | 8.245 | 8.330 | 7.612 | 176,582 |
| 2025-11-28 | 8.220 | 8.345 | 8.220 | 8.320 | 7.603 | 214,296 |
| 2025-11-27 | 8.180 | 8.250 | 8.140 | 8.230 | 7.521 | 166,534 |
| 2025-11-26 | 8.200 | 8.210 | 8.110 | 8.195 | 7.489 | 150,240 |
| 2025-11-25 | 8.180 | 8.240 | 8.135 | 8.200 | 7.493 | 118,332 |
| 2025-11-24 | 8.130 | 8.245 | 8.105 | 8.165 | 7.461 | 269,211 |
| 2025-11-21 | 7.955 | 8.155 | 7.940 | 8.155 | 7.452 | 217,664 |
| 2025-11-20 | 8.000 | 8.050 | 7.970 | 8.000 | 7.311 | 150,045 |
| 2025-11-19 | 7.950 | 8.040 | 7.860 | 7.990 | 7.301 | 194,955 |
| 2025-11-18 | 7.995 | 8.005 | 7.925 | 7.945 | 7.260 | 148,776 |
| 2025-11-17 | 8.010 | 8.090 | 8.010 | 8.050 | 7.356 | 155,631 |
| 2025-11-14 | 8.000 | 8.020 | 7.920 | 8.020 | 7.329 | 188,924 |
| 2025-11-13 | 8.080 | 8.105 | 8.030 | 8.055 | 7.361 | 156,249 |
| 2025-11-12 | 8.035 | 8.150 | 8.020 | 8.070 | 7.375 | 163,562 |
| 2025-11-11 | 8.020 | 8.115 | 7.995 | 8.020 | 7.329 | 131,998 |
| 2025-11-10 | 8.165 | 8.195 | 7.950 | 7.950 | 7.265 | 289,652 |
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.