Television Francaise 1 SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
30 Apr 2024 |
EUR |
8.63 |
8.63 |
8.5375 |
8.5375 |
8.5375 |
-0.297 (-3.37%)
|
2,241 |
29 Apr 2024 |
EUR |
8.5875 |
8.835 |
8.53 |
8.835 |
8.835 |
+0.28 (+3.27%)
|
696,879 |
26 Apr 2024 |
EUR |
8.5 |
8.585 |
8.475 |
8.555 |
8.555 |
+0.085 (+1.00%)
|
31,049 |
25 Apr 2024 |
EUR |
8.4925 |
8.52 |
8.41 |
8.47 |
8.47 |
-0.096 (-1.12%)
|
36,597 |
24 Apr 2024 |
EUR |
8.4934 |
8.83 |
8.4934 |
8.5659 |
8.5659 |
-0.007 (-0.08%)
|
37,919 |
23 Apr 2024 |
EUR |
8.6 |
8.67 |
8.53 |
8.5729 |
8.5729 |
-0.018 (-0.20%)
|
32,737 |
22 Apr 2024 |
EUR |
8.4525 |
8.625 |
8.425 |
8.5905 |
8.5905 |
-0.472 (-5.21%)
|
693,809 |
19 Apr 2024 |
EUR |
9.01 |
9.105 |
8.85 |
9.0625 |
9.0625 |
+0.018 (+0.19%)
|
38,720 |
18 Apr 2024 |
EUR |
9.0575 |
9.13 |
8.94 |
9.045 |
9.045 |
+0.02 (+0.22%)
|
30,947 |
17 Apr 2024 |
EUR |
8.7775 |
9.16 |
8.695 |
9.025 |
9.025 |
+0.275 (+3.14%)
|
143,852 |
16 Apr 2024 |
EUR |
8.77 |
8.77 |
8.48 |
8.75 |
8.75 |
+0.038 (+0.44%)
|
28,188 |
15 Apr 2024 |
EUR |
8.825 |
8.825 |
8.695 |
8.712 |
8.712 |
+0.002 (+0.02%)
|
70,988 |
12 Apr 2024 |
EUR |
8.835 |
8.86 |
8.7 |
8.71 |
8.71 |
-0.048 (-0.54%)
|
33,170 |
11 Apr 2024 |
EUR |
8.8 |
8.8009 |
8.685 |
8.7575 |
8.7575 |
+0.065 (+0.75%)
|
24,893 |
10 Apr 2024 |
EUR |
8.735 |
8.815 |
8.645 |
8.6925 |
8.6925 |
-0.207 (-2.33%)
|
37,440 |
9 Apr 2024 |
EUR |
8.9 |
9.095 |
8.6595 |
8.9 |
8.9 |
+0.004 (+0.04%)
|
711,491 |
8 Apr 2024 |
EUR |
8.8875 |
8.935 |
8.735 |
8.8965 |
8.8965 |
+0.099 (+1.13%)
|
89,136 |
5 Apr 2024 |
EUR |
8.7575 |
8.81 |
8.705 |
8.7975 |
8.7975 |
-0.028 (-0.31%)
|
36,489 |
4 Apr 2024 |
EUR |
8.83 |
9.07 |
8.795 |
8.825 |
8.825 |
+0.02 (+0.23%)
|
15,597 |
3 Apr 2024 |
EUR |
8.6875 |
8.8856 |
8.64 |
8.805 |
8.805 |
+0.203 (+2.36%)
|
53,693 |
2 Apr 2024 |
EUR |
8.455 |
8.725 |
8.455 |
8.6019 |
8.6019 |
+0.109 (+1.29%)
|
51,369 |
28 Mar 2024 |
EUR |
8.505 |
8.505 |
8.435 |
8.4925 |
8.4925 |
-0.003 (-0.03%)
|
29,695 |
27 Mar 2024 |
EUR |
8.5 |
8.5 |
8.265 |
8.495 |
8.495 |
+0.013 (+0.15%)
|
16,122 |
26 Mar 2024 |
EUR |
8.44 |
8.4855 |
8.42 |
8.4825 |
8.4825 |
+0.055 (+0.65%)
|
35,834 |
25 Mar 2024 |
EUR |
8.3525 |
8.525 |
8.315 |
8.4275 |
8.4275 |
+0.04 (+0.48%)
|
34,941 |
22 Mar 2024 |
EUR |
8.43 |
8.46 |
8.36 |
8.3875 |
8.3875 |
-0.055 (-0.65%)
|
50,764 |
21 Mar 2024 |
EUR |
8.4775 |
8.575 |
8.33 |
8.4425 |
8.4425 |
+0.109 (+1.31%)
|
22,727 |
20 Mar 2024 |
EUR |
8.3575 |
8.435 |
8.225 |
8.3334 |
8.3334 |
-0.102 (-1.20%)
|
36,294 |
19 Mar 2024 |
EUR |
8.53 |
8.54 |
8.37 |
8.435 |
8.435 |
-0.065 (-0.76%)
|
12,762 |
18 Mar 2024 |
EUR |
8.555 |
8.555 |
8.39 |
8.4996 |
8.4996 |
+0.045 (+0.53%)
|
20,600 |