Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.890 | 5.995 | 5.880 | 5.935 | 5.935 | 324,327 |
| 2026-10-15 | 5.860 | 5.920 | 5.825 | 5.880 | 5.880 | 703,736 |
| 2026-10-14 | 5.745 | 5.855 | 5.745 | 5.795 | 5.795 | 232,004 |
| 2026-10-13 | 5.750 | 5.805 | 5.710 | 5.760 | 5.760 | 579,074 |
| 2026-10-12 | 5.885 | 5.900 | 5.705 | 5.785 | 5.785 | 341,191 |
| 2026-10-09 | 6.065 | 6.080 | 5.880 | 5.880 | 5.880 | 292,244 |
| 2026-10-08 | 5.905 | 6.060 | 5.885 | 6.030 | 6.030 | 442,695 |
| 2026-10-07 | 5.860 | 5.960 | 5.840 | 5.910 | 5.910 | 260,097 |
| 2026-10-06 | 5.860 | 5.960 | 5.860 | 5.895 | 5.895 | 257,948 |
| 2026-10-05 | 5.980 | 5.995 | 5.805 | 5.835 | 5.835 | 390,591 |
| 2026-10-02 | 6.045 | 6.085 | 5.980 | 5.995 | 5.995 | 264,176 |
| 2026-10-01 | 6.050 | 6.165 | 6.010 | 6.040 | 6.040 | 230,368 |
| 2026-09-30 | 6.250 | 6.270 | 6.090 | 6.125 | 6.125 | 319,904 |
| 2026-09-29 | 6.340 | 6.360 | 6.240 | 6.240 | 6.240 | 224,715 |
| 2026-09-28 | 6.415 | 6.460 | 6.330 | 6.330 | 6.330 | 222,717 |
| 2026-09-25 | 6.440 | 6.440 | 6.375 | 6.420 | 6.420 | 188,335 |
| 2026-09-24 | 6.455 | 6.490 | 6.430 | 6.430 | 6.430 | 188,634 |
| 2026-09-23 | 6.470 | 6.485 | 6.400 | 6.460 | 6.460 | 236,742 |
| 2026-09-22 | 6.610 | 6.640 | 6.450 | 6.475 | 6.475 | 243,957 |
| 2026-09-21 | 6.555 | 6.635 | 6.535 | 6.635 | 6.635 | 181,743 |
| 2026-09-18 | 6.605 | 6.615 | 6.545 | 6.570 | 6.570 | 378,829 |
| 2026-09-17 | 6.635 | 6.690 | 6.605 | 6.605 | 6.605 | 161,895 |
| 2026-09-16 | 6.750 | 6.750 | 6.625 | 6.625 | 6.625 | 306,517 |
| 2026-09-15 | 6.760 | 6.775 | 6.685 | 6.745 | 6.745 | 200,973 |
| 2026-09-14 | 6.775 | 6.850 | 6.735 | 6.795 | 6.795 | 161,905 |
| 2026-09-11 | 6.710 | 6.775 | 6.700 | 6.765 | 6.765 | 185,571 |
| 2026-09-10 | 6.720 | 6.745 | 6.660 | 6.715 | 6.715 | 190,306 |
| 2026-09-09 | 6.725 | 6.750 | 6.695 | 6.735 | 6.735 | 193,491 |
| 2026-09-08 | 6.760 | 6.780 | 6.725 | 6.760 | 6.760 | 179,705 |
| 2026-09-07 | 6.855 | 6.870 | 6.755 | 6.755 | 6.755 | 165,711 |
| 2026-09-04 | 6.985 | 6.985 | 6.810 | 6.850 | 6.850 | 223,616 |
| 2026-09-03 | 6.915 | 6.990 | 6.875 | 6.975 | 6.975 | 181,324 |
| 2026-09-02 | 6.815 | 6.920 | 6.800 | 6.920 | 6.920 | 169,562 |
| 2026-09-01 | 6.825 | 6.870 | 6.790 | 6.850 | 6.850 | 167,347 |
| 2026-08-31 | 6.865 | 6.885 | 6.820 | 6.830 | 6.830 | 187,033 |
| 2026-08-28 | 6.885 | 6.900 | 6.775 | 6.870 | 6.870 | 232,547 |
| 2026-08-27 | 6.935 | 6.935 | 6.860 | 6.880 | 6.880 | 152,102 |
| 2026-08-26 | 7.010 | 7.020 | 6.920 | 6.920 | 6.920 | 161,868 |
| 2026-08-25 | 6.975 | 7.010 | 6.940 | 7.005 | 7.005 | 97,537 |
| 2026-08-24 | 6.960 | 7.010 | 6.940 | 6.970 | 6.970 | 126,943 |
| 2026-08-21 | 6.950 | 6.980 | 6.915 | 6.965 | 6.965 | 88,502 |
| 2026-08-20 | 6.980 | 6.990 | 6.940 | 6.945 | 6.945 | 89,645 |
| 2026-08-19 | 6.995 | 7.000 | 6.950 | 6.970 | 6.970 | 165,599 |
| 2026-08-18 | 6.910 | 7.010 | 6.905 | 7.005 | 7.005 | 139,530 |
| 2026-08-17 | 7.050 | 7.050 | 6.900 | 6.915 | 6.915 | 171,104 |
| 2026-08-14 | 6.985 | 7.100 | 6.983 | 7.045 | 7.045 | 209,075 |
| 2026-08-13 | 6.955 | 7.005 | 6.915 | 6.975 | 6.975 | 121,082 |
| 2026-08-12 | 6.940 | 6.975 | 6.930 | 6.960 | 6.960 | 118,446 |
| 2026-08-11 | 6.970 | 7.020 | 6.935 | 6.945 | 6.945 | 197,379 |
| 2026-08-10 | 7.005 | 7.025 | 6.950 | 6.950 | 6.950 | 206,149 |
| 2026-08-07 | 7.025 | 7.050 | 6.995 | 7.005 | 7.005 | 144,459 |
| 2026-08-06 | 6.985 | 7.060 | 6.975 | 7.020 | 7.020 | 159,053 |
| 2026-08-05 | 7.005 | 7.085 | 6.935 | 6.975 | 6.975 | 329,912 |
| 2026-08-04 | 7.125 | 7.135 | 6.940 | 6.985 | 6.985 | 249,699 |
| 2026-08-03 | 7.105 | 7.225 | 7.025 | 7.135 | 7.135 | 364,885 |
| 2026-07-31 | 7.080 | 7.150 | 7.045 | 7.095 | 7.095 | 186,603 |
| 2026-07-30 | 7.125 | 7.190 | 7.065 | 7.070 | 7.070 | 314,496 |
| 2026-07-29 | 7.040 | 7.120 | 6.990 | 7.120 | 7.120 | 240,956 |
| 2026-07-28 | 7.070 | 7.100 | 6.955 | 7.035 | 7.035 | 303,102 |
| 2026-07-27 | 6.885 | 7.075 | 6.820 | 7.005 | 7.005 | 653,511 |
Page 1 of 22 · 1,283 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 |
| 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.