TFF Group (TFF.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 42.40 | 44.10 | 42.40 | 44.10 | 44.10 | 3,289 |
| May 16, 2024 | 41.50 | 42.40 | 41.40 | 42.40 | 42.40 | 32,102 |
| May 15, 2024 | 41.60 | 41.80 | 41.30 | 41.50 | 41.50 | 1,855 |
| May 14, 2024 | 42.70 | 42.70 | 41.10 | 41.80 | 41.80 | 5,009 |
| May 13, 2024 | 43.00 | 43.00 | 42.70 | 42.80 | 42.80 | 128 |
| May 10, 2024 | 42.80 | 42.80 | 42.60 | 42.80 | 42.80 | 115 |
| May 09, 2024 | 42.60 | 42.60 | 42.30 | 42.40 | 42.40 | 179 |
| May 08, 2024 | 41.60 | 42.50 | 41.60 | 42.40 | 42.40 | 1,060 |
| May 07, 2024 | 41.80 | 42.20 | 41.70 | 41.70 | 41.70 | 1,495 |
| May 06, 2024 | 42.40 | 42.60 | 41.40 | 42.00 | 42.00 | 2,873 |
| May 03, 2024 | 42.90 | 42.90 | 42.40 | 42.40 | 42.40 | 1,094 |
| May 02, 2024 | 42.80 | 43.00 | 42.80 | 42.80 | 42.80 | 877 |
| Apr 30, 2024 | 42.60 | 42.80 | 42.40 | 42.70 | 42.70 | 647 |
| Apr 29, 2024 | 43.10 | 43.10 | 42.40 | 42.60 | 42.60 | 9,013 |
| Apr 26, 2024 | 42.60 | 43.20 | 42.60 | 43.00 | 43.00 | 1,208 |
| Apr 25, 2024 | 44.10 | 44.10 | 42.50 | 42.60 | 42.60 | 3,035 |
| Apr 24, 2024 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | 1,095 |
| Apr 23, 2024 | 45.60 | 45.60 | 44.50 | 44.70 | 44.70 | 12,000 |
| Apr 22, 2024 | 45.40 | 46.00 | 45.40 | 45.60 | 45.60 | 3,850 |
| Apr 19, 2024 | 45.30 | 45.60 | 45.10 | 45.50 | 45.50 | 587 |
| Apr 18, 2024 | 45.40 | 45.40 | 44.60 | 45.40 | 45.40 | 2,684 |
| Apr 17, 2024 | 45.00 | 45.30 | 44.70 | 45.20 | 45.20 | 3,135 |
| Apr 16, 2024 | 45.20 | 45.30 | 44.80 | 45.00 | 45.00 | 1,877 |
| Apr 15, 2024 | 45.20 | 45.40 | 45.20 | 45.20 | 45.20 | 300 |
| Apr 12, 2024 | 45.20 | 45.30 | 45.20 | 45.20 | 45.20 | 158 |
| Apr 11, 2024 | 44.80 | 45.20 | 44.70 | 45.20 | 45.20 | 606 |
| Apr 10, 2024 | 44.40 | 44.80 | 44.20 | 44.70 | 44.70 | 968 |
| Apr 09, 2024 | 44.30 | 44.60 | 44.30 | 44.30 | 44.30 | 750 |
| Apr 08, 2024 | 44.00 | 44.70 | 44.00 | 44.20 | 44.20 | 1,549 |
| Apr 05, 2024 | 43.80 | 44.50 | 43.20 | 44.20 | 44.20 | 2,619 |
| Apr 04, 2024 | 43.80 | 43.80 | 43.00 | 43.80 | 43.80 | 1,675 |
| Apr 03, 2024 | 43.00 | 43.80 | 43.00 | 43.40 | 43.40 | 2,106 |
| Apr 02, 2024 | 42.60 | 44.00 | 42.60 | 43.00 | 43.00 | 4,042 |
| Mar 28, 2024 | 43.20 | 43.40 | 42.60 | 42.80 | 42.80 | 2,174 |
| Mar 27, 2024 | 42.80 | 43.20 | 42.60 | 43.20 | 43.20 | 1,591 |
| Mar 26, 2024 | 43.00 | 43.00 | 42.60 | 42.90 | 42.90 | 927 |
| Mar 25, 2024 | 42.70 | 43.10 | 42.10 | 42.80 | 42.80 | 3,276 |
| Mar 22, 2024 | 42.20 | 43.00 | 42.20 | 42.50 | 42.50 | 1,548 |
| Mar 21, 2024 | 42.60 | 42.60 | 42.30 | 42.30 | 42.30 | 1,288 |
| Mar 20, 2024 | 42.50 | 42.60 | 42.50 | 42.60 | 42.60 | 1,881 |
| Mar 19, 2024 | 42.50 | 42.50 | 42.30 | 42.50 | 42.50 | 3,154 |
| Mar 18, 2024 | 43.80 | 43.80 | 42.70 | 42.80 | 42.80 | 3,442 |
| Mar 15, 2024 | 44.00 | 44.00 | 43.30 | 43.80 | 43.80 | 1,377 |
| Mar 14, 2024 | 43.50 | 44.00 | 43.30 | 44.00 | 44.00 | 1,273 |
| Mar 13, 2024 | 44.20 | 44.40 | 43.50 | 43.60 | 43.60 | 6,880 |
| Mar 12, 2024 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | 2,037 |
| Mar 11, 2024 | 44.50 | 44.60 | 44.20 | 44.20 | 44.20 | 500 |
| Mar 08, 2024 | 44.40 | 44.60 | 44.30 | 44.60 | 44.60 | 325 |
| Mar 07, 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 1,145 |
| Mar 06, 2024 | 44.00 | 44.70 | 44.00 | 44.50 | 44.50 | 433 |
| Mar 05, 2024 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | 2,056 |
| Mar 04, 2024 | 45.90 | 45.90 | 45.20 | 45.50 | 45.50 | 7,260 |
| Mar 01, 2024 | 46.00 | 46.40 | 45.70 | 45.90 | 45.90 | 778 |
| Feb 29, 2024 | 45.80 | 46.40 | 45.40 | 46.10 | 46.10 | 3,028 |
| Feb 28, 2024 | 45.40 | 45.80 | 45.40 | 45.60 | 45.60 | 1,144 |
| Feb 27, 2024 | 44.40 | 45.30 | 44.40 | 45.00 | 45.00 | 416 |
| Feb 26, 2024 | 45.00 | 45.60 | 44.10 | 44.40 | 44.40 | 1,628 |
| Feb 23, 2024 | 45.00 | 45.00 | 43.40 | 45.00 | 45.00 | 3,943 |
| Feb 22, 2024 | 45.00 | 45.00 | 44.60 | 45.00 | 45.00 | 420 |
| Feb 21, 2024 | 44.40 | 45.00 | 44.30 | 45.00 | 45.00 | 713 |
| Feb 20, 2024 | 46.20 | 46.20 | 44.50 | 44.50 | 44.50 | 3,095 |
| Feb 19, 2024 | 46.60 | 46.60 | 45.80 | 46.00 | 46.00 | 1,595 |
| Feb 16, 2024 | 46.60 | 46.80 | 46.20 | 46.20 | 46.20 | 783 |
| Feb 15, 2024 | 46.80 | 46.90 | 46.30 | 46.30 | 46.30 | 52,166 |
| Feb 14, 2024 | 46.60 | 46.60 | 46.20 | 46.50 | 46.50 | 50,780 |
| Feb 13, 2024 | 46.80 | 47.00 | 46.20 | 46.60 | 46.60 | 1,616 |
| Feb 12, 2024 | 46.40 | 47.00 | 46.40 | 46.60 | 46.60 | 8,567 |
| Feb 09, 2024 | 46.00 | 46.40 | 46.00 | 46.00 | 46.00 | 698 |
| Feb 08, 2024 | 45.60 | 46.50 | 45.40 | 45.40 | 45.40 | 638 |
| Feb 07, 2024 | 44.80 | 46.90 | 44.80 | 45.60 | 45.60 | 7,781 |
| Feb 06, 2024 | 44.80 | 44.80 | 44.50 | 44.50 | 44.50 | 260 |
| Feb 05, 2024 | 44.20 | 44.80 | 44.20 | 44.60 | 44.60 | 943 |
| Feb 02, 2024 | 44.40 | 44.40 | 44.10 | 44.20 | 44.20 | 611 |
| Feb 01, 2024 | 44.00 | 44.40 | 44.00 | 44.00 | 44.00 | 480 |
| Jan 31, 2024 | 44.80 | 45.20 | 44.20 | 44.30 | 44.30 | 4,225 |
| Jan 30, 2024 | 43.40 | 44.80 | 43.30 | 44.70 | 44.70 | 1,412 |
| Jan 29, 2024 | 43.40 | 43.40 | 43.10 | 43.40 | 43.40 | 1,726 |
| Jan 26, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1,008 |
| Jan 25, 2024 | 43.80 | 43.80 | 43.10 | 43.20 | 43.20 | 1,169 |
| Jan 24, 2024 | 43.90 | 44.00 | 43.00 | 44.00 | 44.00 | 6,944 |
| Jan 23, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 40,310 |
| Jan 22, 2024 | 44.50 | 44.80 | 43.80 | 43.80 | 43.80 | 2,906 |
| Jan 19, 2024 | 45.70 | 45.90 | 44.60 | 44.60 | 44.60 | 1,854 |
| Jan 18, 2024 | 45.80 | 46.00 | 45.30 | 45.30 | 45.30 | 1,360 |
| Jan 17, 2024 | 44.90 | 45.70 | 44.60 | 45.60 | 45.60 | 5,581 |
| Jan 16, 2024 | 44.90 | 45.00 | 44.60 | 44.60 | 44.60 | 659 |
| Jan 15, 2024 | 44.70 | 44.90 | 44.60 | 44.90 | 44.90 | 2,581 |
| Jan 12, 2024 | 45.00 | 45.00 | 44.00 | 44.20 | 44.20 | 1,411 |
| Jan 11, 2024 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | 1,499 |
| Jan 10, 2024 | 46.80 | 47.20 | 45.80 | 45.80 | 45.80 | 17,024 |
| Jan 09, 2024 | 45.60 | 47.50 | 45.30 | 46.50 | 46.50 | 4,034 |
| Jan 08, 2024 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 732 |
| Jan 05, 2024 | 43.60 | 45.20 | 43.40 | 45.20 | 45.20 | 3,668 |
| Jan 04, 2024 | 44.00 | 44.20 | 43.80 | 43.90 | 43.90 | 835 |
| Jan 03, 2024 | 44.40 | 44.40 | 43.10 | 44.20 | 44.20 | 2,790 |
| Jan 02, 2024 | 45.40 | 45.40 | 44.20 | 44.20 | 44.20 | 1,330 |
| Dec 29, 2023 | 45.00 | 45.40 | 44.80 | 44.90 | 44.90 | 1,642 |
| Dec 28, 2023 | 43.70 | 45.10 | 43.70 | 44.90 | 44.90 | 1,321 |
| Dec 27, 2023 | 45.80 | 46.20 | 43.60 | 43.60 | 43.60 | 2,757 |
| Dec 22, 2023 | 46.10 | 46.20 | 45.70 | 45.80 | 45.80 | 4,532 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.