Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.920 | 8.935 | 8.795 | 8.880 | 8.115 | 197,056 |
| 2025-05-22 | 8.900 | 8.965 | 8.845 | 8.965 | 8.192 | 179,203 |
| 2025-05-21 | 8.925 | 8.960 | 8.880 | 8.955 | 8.183 | 167,608 |
| 2025-05-20 | 8.900 | 8.965 | 8.845 | 8.930 | 8.160 | 183,315 |
| 2025-05-19 | 8.770 | 8.895 | 8.770 | 8.885 | 8.119 | 208,505 |
| 2025-05-16 | 8.675 | 8.830 | 8.675 | 8.770 | 8.014 | 301,804 |
| 2025-05-15 | 8.440 | 8.595 | 8.405 | 8.580 | 7.841 | 214,140 |
| 2025-05-14 | 8.530 | 8.560 | 8.405 | 8.470 | 7.740 | 155,134 |
| 2025-05-13 | 8.430 | 8.535 | 8.430 | 8.515 | 7.781 | 130,650 |
| 2025-05-12 | 8.300 | 8.520 | 8.300 | 8.380 | 7.658 | 279,180 |
| 2025-05-09 | 8.125 | 8.220 | 8.115 | 8.190 | 7.484 | 193,340 |
| 2025-05-08 | 8.060 | 8.160 | 8.045 | 8.095 | 7.397 | 117,401 |
| 2025-05-07 | 8.170 | 8.170 | 7.980 | 8.040 | 7.347 | 210,656 |
| 2025-05-06 | 8.100 | 8.150 | 8.000 | 8.150 | 7.448 | 216,166 |
| 2025-05-05 | 8.010 | 8.100 | 7.980 | 8.070 | 7.375 | 168,573 |
| 2025-05-02 | 8.355 | 8.485 | 7.980 | 8.035 | 7.343 | 472,860 |
| 2025-04-30 | 8.430 | 8.445 | 8.340 | 8.400 | 7.676 | 434,909 |
| 2025-04-29 | 8.420 | 8.445 | 8.315 | 8.340 | 7.621 | 369,487 |
| 2025-04-28 | 8.300 | 8.465 | 8.300 | 8.400 | 7.676 | 274,687 |
| 2025-04-25 | 8.245 | 8.285 | 8.200 | 8.260 | 7.548 | 202,440 |
| 2025-04-24 | 8.110 | 8.230 | 8.110 | 8.160 | 7.457 | 299,831 |
| 2025-04-23 | 9.000 | 9.000 | 8.705 | 8.745 | 7.443 | 346,604 |
| 2025-04-22 | 8.875 | 8.950 | 8.780 | 8.865 | 7.545 | 349,858 |
| 2025-04-17 | 8.725 | 8.780 | 8.655 | 8.720 | 7.422 | 148,370 |
| 2025-04-16 | 8.720 | 8.820 | 8.640 | 8.775 | 7.469 | 174,208 |
| 2025-04-15 | 8.465 | 8.720 | 8.465 | 8.710 | 7.413 | 134,182 |
| 2025-04-14 | 8.470 | 8.565 | 8.370 | 8.565 | 7.290 | 158,319 |
| 2025-04-11 | 8.500 | 8.550 | 8.220 | 8.270 | 7.039 | 178,173 |
| 2025-04-10 | 8.995 | 9.000 | 8.470 | 8.475 | 7.213 | 327,729 |
| 2025-04-09 | 8.190 | 8.360 | 8.160 | 8.360 | 7.115 | 233,255 |
| 2025-04-08 | 8.240 | 8.525 | 8.155 | 8.335 | 7.094 | 246,982 |
| 2025-04-07 | 7.855 | 8.300 | 7.470 | 8.050 | 6.852 | 389,598 |
| 2025-04-04 | 8.690 | 8.740 | 8.250 | 8.300 | 7.064 | 403,041 |
| 2025-04-03 | 8.870 | 8.960 | 8.745 | 8.745 | 7.443 | 213,078 |
| 2025-04-02 | 9.000 | 9.050 | 9.000 | 9.015 | 7.673 | 132,268 |
| 2025-04-01 | 9.035 | 9.105 | 8.965 | 9.025 | 7.681 | 169,759 |
| 2025-03-31 | 8.930 | 8.970 | 8.860 | 8.970 | 7.635 | 229,631 |
| 2025-03-28 | 9.030 | 9.065 | 8.940 | 8.985 | 7.647 | 172,908 |
| 2025-03-27 | 8.925 | 9.075 | 8.800 | 9.070 | 7.720 | 229,424 |
| 2025-03-26 | 9.070 | 9.125 | 8.980 | 8.980 | 7.643 | 263,370 |
| 2025-03-25 | 8.975 | 9.030 | 8.900 | 9.000 | 7.660 | 257,129 |
| 2025-03-24 | 8.960 | 9.000 | 8.905 | 8.930 | 7.601 | 181,802 |
| 2025-03-21 | 8.890 | 8.945 | 8.840 | 8.905 | 7.579 | 207,204 |
| 2025-03-20 | 8.915 | 8.930 | 8.720 | 8.890 | 7.566 | 170,229 |
| 2025-03-19 | 8.770 | 8.925 | 8.770 | 8.910 | 7.584 | 199,565 |
| 2025-03-18 | 8.835 | 8.865 | 8.720 | 8.770 | 7.464 | 242,357 |
| 2025-03-17 | 8.710 | 8.835 | 8.700 | 8.805 | 7.494 | 176,788 |
| 2025-03-14 | 8.630 | 8.765 | 8.575 | 8.705 | 7.409 | 189,543 |
| 2025-03-13 | 8.540 | 8.665 | 8.460 | 8.620 | 7.337 | 176,301 |
| 2025-03-12 | 8.390 | 8.550 | 8.170 | 8.535 | 7.264 | 271,557 |
| 2025-03-11 | 8.600 | 8.615 | 8.370 | 8.415 | 7.162 | 300,348 |
| 2025-03-10 | 8.400 | 8.580 | 8.400 | 8.525 | 7.256 | 356,542 |
| 2025-03-07 | 8.200 | 8.350 | 8.095 | 8.330 | 7.090 | 193,133 |
| 2025-03-06 | 8.150 | 8.240 | 8.030 | 8.190 | 6.971 | 194,863 |
| 2025-03-05 | 8.040 | 8.140 | 8.005 | 8.090 | 6.886 | 123,692 |
| 2025-03-04 | 8.000 | 8.035 | 7.920 | 7.950 | 6.766 | 168,290 |
| 2025-03-03 | 8.055 | 8.180 | 8.050 | 8.055 | 6.856 | 231,523 |
| 2025-02-28 | 8.000 | 8.065 | 7.990 | 8.025 | 6.830 | 372,654 |
| 2025-02-27 | 7.980 | 8.075 | 7.970 | 8.070 | 6.869 | 104,473 |
| 2025-02-26 | 8.070 | 8.110 | 8.020 | 8.050 | 6.852 | 132,468 |
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.