Paris - Delayed Quote EUR

TFF Group (TFF.PA)

23.80

-0.10

(-0.42%)

As of 11:13:38 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	23.70	23.80	23.70	23.80	23.80	227
May 13, 2025	23.30	24.00	23.20	23.90	23.90	1,730
May 12, 2025	23.60	23.80	23.30	23.30	23.30	2,511
May 9, 2025	22.80	23.50	22.70	23.40	23.40	2,636
May 8, 2025	22.00	23.20	21.90	22.50	22.50	2,511
May 7, 2025	21.50	22.50	21.10	21.80	21.80	3,838
May 6, 2025	21.50	21.90	21.50	21.50	21.50	2,039
May 5, 2025	21.50	21.70	21.30	21.50	21.50	1,649
May 2, 2025	21.00	21.60	20.90	21.50	21.50	4,136
Apr 30, 2025	21.30	21.60	20.90	20.90	20.90	1,912
Apr 29, 2025	21.50	21.50	21.10	21.10	21.10	4,174
Apr 28, 2025	22.00	22.00	21.30	21.30	21.30	2,626
Apr 25, 2025	21.10	22.00	21.10	21.80	21.80	1,308
Apr 24, 2025	20.80	21.30	20.60	21.10	21.10	2,835
Apr 23, 2025	21.00	21.20	20.70	20.70	20.70	4,026
Apr 22, 2025	21.20	21.30	21.10	21.10	21.10	1,228
Apr 17, 2025	21.50	21.70	21.20	21.20	21.20	1,566
Apr 16, 2025	21.20	22.00	21.20	21.50	21.50	6,564
Apr 15, 2025	21.10	21.50	20.90	20.90	20.90	6,424
Apr 14, 2025	21.20	21.70	20.90	21.00	21.00	3,621
Apr 11, 2025	21.70	22.00	21.00	21.00	21.00	5,567
Apr 10, 2025	21.80	22.80	21.70	21.70	21.70	22,621
Apr 9, 2025	21.70	21.70	20.90	21.00	21.00	14,458
Apr 8, 2025	20.90	22.40	20.90	21.80	21.80	11,599
Apr 7, 2025	21.80	22.10	20.90	20.90	20.90	23,220
Apr 4, 2025	23.50	23.50	22.00	22.00	22.00	21,527
Apr 3, 2025	23.70	23.80	23.50	23.60	23.60	3,590
Apr 2, 2025	24.00	24.20	23.80	23.80	23.80	8,631
Apr 1, 2025	23.90	24.00	23.90	24.00	24.00	2,421
Mar 31, 2025	24.00	24.30	23.90	23.90	23.90	7,587
Mar 28, 2025	24.70	24.70	24.00	24.00	24.00	3,292
Mar 27, 2025	24.90	24.90	24.70	24.70	24.70	560
Mar 26, 2025	24.60	25.00	24.60	24.80	24.80	3,096
Mar 25, 2025	24.90	24.90	24.40	24.80	24.80	1,049
Mar 24, 2025	24.10	25.00	24.00	24.80	24.80	1,785
Mar 21, 2025	24.30	24.30	23.90	24.00	24.00	1,091
Mar 20, 2025	24.50	24.70	24.00	24.10	24.10	3,182
Mar 19, 2025	24.60	24.60	24.00	24.50	24.50	2,877
Mar 18, 2025	24.00	24.70	23.90	24.70	24.70	5,834
Mar 17, 2025	24.40	24.40	23.30	23.80	23.80	5,040
Mar 14, 2025	25.00	25.00	24.30	24.40	24.40	8,854
Mar 13, 2025	25.80	25.90	24.50	25.00	25.00	20,973
Mar 12, 2025	27.00	27.00	25.40	25.80	25.80	6,242
Mar 11, 2025	27.60	27.60	26.60	26.60	26.60	3,208
Mar 10, 2025	28.80	28.80	27.10	27.30	27.30	3,683
Mar 7, 2025	26.90	29.00	26.90	29.00	29.00	5,108
Mar 6, 2025	25.60	26.90	25.50	26.90	26.90	6,720
Mar 5, 2025	25.60	25.90	25.00	25.70	25.70	42,709
Mar 4, 2025	25.90	26.10	25.50	25.70	25.70	1,295
Mar 3, 2025	26.00	26.20	26.00	26.00	26.00	1,955
Feb 28, 2025	25.80	26.20	25.80	26.00	26.00	581
Feb 27, 2025	26.40	26.50	25.80	25.80	25.80	1,710
Feb 26, 2025	26.40	26.60	26.20	26.50	26.50	450
Feb 25, 2025	26.40	26.60	26.20	26.60	26.60	2,238
Feb 24, 2025	26.60	26.70	26.00	26.30	26.30	4,059
Feb 21, 2025	25.80	27.00	25.60	26.80	26.80	3,761
Feb 20, 2025	24.70	25.80	24.70	25.80	25.80	3,132
Feb 19, 2025	24.80	25.00	24.70	24.70	24.70	5,953
Feb 18, 2025	25.20	25.20	24.30	24.90	24.90	6,006
Feb 17, 2025	26.00	26.00	24.80	25.10	25.10	11,534
Feb 14, 2025	25.80	26.00	25.60	26.00	26.00	5,307
Feb 13, 2025	25.80	26.00	25.40	25.50	25.50	3,818
Feb 12, 2025	26.60	26.70	25.00	25.80	25.80	17,842
Feb 11, 2025	26.70	26.80	26.50	26.60	26.60	2,076
Feb 10, 2025	27.00	27.00	26.60	26.70	26.70	1,439
Feb 7, 2025	27.30	27.30	26.70	26.80	26.80	5,477
Feb 6, 2025	26.50	27.40	26.50	27.40	27.40	7,689
Feb 5, 2025	26.40	26.70	26.40	26.50	26.50	14,774
Feb 4, 2025	27.40	27.40	26.40	26.40	26.40	6,722
Feb 3, 2025	26.80	27.40	26.80	27.20	27.20	4,324
Jan 31, 2025	27.10	27.40	26.80	27.20	27.20	2,903
Jan 30, 2025	27.60	27.90	26.40	27.00	27.00	6,208
Jan 29, 2025	27.60	28.00	27.50	27.90	27.90	993
Jan 28, 2025	27.80	27.80	27.40	27.60	27.60	827
Jan 27, 2025	27.70	27.80	27.60	27.70	27.70	1,539
Jan 24, 2025	28.00	28.40	27.70	28.00	28.00	1,341
Jan 23, 2025	27.60	28.70	27.50	28.30	28.30	3,203
Jan 22, 2025	27.90	27.90	27.30	27.50	27.50	3,170
Jan 21, 2025	28.40	28.70	27.90	27.90	27.90	3,332
Jan 20, 2025	28.10	28.90	28.10	28.40	28.40	2,768
Jan 17, 2025	27.90	28.40	27.30	28.10	28.10	3,260
Jan 16, 2025	27.00	27.90	26.10	27.90	27.90	9,803
Jan 15, 2025	27.20	27.30	26.50	26.90	26.90	20,277
Jan 14, 2025	27.20	27.60	27.20	27.40	27.40	1,335
Jan 13, 2025	27.80	27.90	27.30	27.50	27.50	3,381
Jan 10, 2025	27.40	28.60	27.10	28.40	28.40	3,820
Jan 9, 2025	26.40	27.30	26.00	27.30	27.30	17,575
Jan 8, 2025	28.10	28.20	27.50	27.70	27.70	4,400
Jan 7, 2025	29.60	29.60	28.00	28.20	28.20	7,171
Jan 6, 2025	30.00	30.00	29.30	29.50	29.50	3,952
Jan 3, 2025	28.60	29.60	28.60	29.60	29.60	2,480
Jan 2, 2025	28.50	28.50	28.20	28.50	28.50	22,221
Dec 31, 2024	28.40	28.40	28.20	28.20	28.20	968
Dec 30, 2024	28.30	28.50	28.20	28.40	28.40	11,833
Dec 27, 2024	28.50	28.60	28.20	28.20	28.20	2,713
Dec 24, 2024	28.60	28.70	28.50	28.50	28.50	1,413
Dec 23, 2024	28.40	28.70	28.40	28.60	28.60	1,417
Dec 20, 2024	29.00	29.00	28.40	28.80	28.80	3,078
Dec 19, 2024	29.80	29.80	29.00	29.00	29.00	9,160
Dec 18, 2024	29.70	29.70	29.00	29.60	29.60	2,864
Dec 17, 2024	29.20	29.90	29.20	29.50	29.50	2,215
Dec 16, 2024	29.20	29.80	29.20	29.30	29.30	1,955
Dec 13, 2024	29.80	29.80	29.00	29.50	29.50	10,768
Dec 12, 2024	29.80	30.00	29.80	29.80	29.80	4,181
Dec 11, 2024	29.80	30.30	29.80	29.80	29.80	1,115
Dec 10, 2024	29.60	30.30	29.50	30.20	30.20	1,014
Dec 9, 2024	29.40	29.60	29.20	29.50	29.50	2,137
Dec 6, 2024	29.60	29.60	28.60	29.00	29.00	20,527
Dec 5, 2024	30.00	30.10	29.20	29.20	29.20	6,687
Dec 4, 2024	31.00	31.00	29.70	29.70	29.70	3,373
Dec 3, 2024	29.60	31.20	29.60	31.20	31.20	5,492
Dec 2, 2024	29.60	29.60	28.90	29.60	29.60	2,273
Nov 29, 2024	28.90	29.30	28.60	29.00	29.00	4,061
Nov 28, 2024	29.00	29.30	28.90	28.90	28.90	27,446
Nov 27, 2024	29.00	29.40	28.80	29.00	29.00	5,956
Nov 26, 2024	30.40	30.40	28.80	29.00	29.00	3,406
Nov 25, 2024	31.50	31.50	30.00	30.60	30.60	8,010
Nov 22, 2024	31.50	31.70	31.50	31.70	31.70	569
Nov 21, 2024	31.70	31.80	31.40	31.50	31.50	13,705
Nov 20, 2024	31.80	31.80	31.50	31.70	31.70	697
Nov 19, 2024	31.60	31.70	31.50	31.50	31.50	1,844
Nov 18, 2024	31.50	32.00	31.50	31.50	31.50	2,793
Nov 15, 2024	32.50	32.50	31.50	31.50	31.50	7,807
Nov 14, 2024	32.40	34.40	31.50	32.10	32.10	10,118
Nov 13, 2024	31.60	32.40	31.50	32.00	32.00	3,081
Nov 12, 2024	31.00	32.20	31.00	32.20	32.20	2,954
Nov 11, 2024	30.40	31.20	30.40	31.00	31.00	1,509
Nov 8, 2024	30.70	30.70	30.20	30.40	30.40	7,783
Nov 7, 2024	29.70	30.90	29.50	30.70	30.70	2,355
Nov 6, 2024	0.6 Dividend
Nov 6, 2024	29.20	29.90	28.80	29.60	29.60	27,030
Nov 5, 2024	29.50	29.80	28.80	29.00	28.40	5,471
Nov 4, 2024	29.90	30.60	29.60	29.60	28.99	4,568
Nov 1, 2024	29.60	30.30	29.50	29.90	29.28	3,312
Oct 31, 2024	30.20	30.40	29.30	29.80	29.18	6,481
Oct 30, 2024	30.40	30.50	30.00	30.40	29.77	2,071
Oct 29, 2024	30.50	30.50	30.00	30.50	29.87	7,710
Oct 28, 2024	31.10	31.10	30.20	30.20	29.58	4,044
Oct 25, 2024	31.70	32.00	31.00	31.10	30.46	5,350
Oct 24, 2024	32.00	32.00	31.50	31.50	30.85	2,374
Oct 23, 2024	32.40	32.60	31.80	31.80	31.14	1,981
Oct 22, 2024	31.70	32.50	31.60	32.40	31.73	2,252
Oct 21, 2024	31.10	31.90	31.10	31.80	31.14	2,494
Oct 18, 2024	31.30	31.50	30.60	31.00	30.36	13,086
Oct 17, 2024	31.50	31.70	30.50	31.40	30.75	3,731
Oct 16, 2024	32.40	32.40	31.00	31.30	30.65	3,786
Oct 15, 2024	33.00	33.00	32.00	32.40	31.73	3,157
Oct 14, 2024	33.30	33.50	32.80	33.00	32.32	1,922
Oct 11, 2024	33.60	33.80	33.30	33.40	32.71	1,707
Oct 10, 2024	34.00	34.00	33.50	33.60	32.90	1,307
Oct 9, 2024	33.80	34.00	33.80	34.00	33.30	1,615
Oct 8, 2024	34.00	34.10	33.80	34.00	33.30	807
Oct 7, 2024	33.80	34.50	33.70	34.10	33.39	5,868
Oct 4, 2024	33.70	33.80	33.40	33.40	32.71	7,086
Oct 3, 2024	33.10	33.90	33.10	33.70	33.00	1,856
Oct 2, 2024	32.90	33.80	32.70	33.00	32.32	2,980
Oct 1, 2024	33.20	33.50	32.70	32.70	32.02	5,085
Sep 30, 2024	31.60	33.20	31.60	33.00	32.32	6,494
Sep 27, 2024	31.80	31.80	31.40	31.50	30.85	2,602
Sep 26, 2024	31.50	31.70	30.90	31.70	31.04	3,777
Sep 25, 2024	31.00	31.60	30.80	30.80	30.16	7,984
Sep 24, 2024	32.20	32.50	31.30	31.60	30.95	6,879
Sep 23, 2024	32.70	33.40	32.10	32.10	31.44	5,240
Sep 20, 2024	32.50	32.50	31.80	32.50	31.83	3,683
Sep 19, 2024	33.20	33.50	32.40	32.50	31.83	14,225
Sep 18, 2024	32.90	33.50	32.70	33.00	32.32	2,138
Sep 17, 2024	33.60	33.60	32.50	32.90	32.22	6,060
Sep 16, 2024	34.60	34.60	33.20	33.80	33.10	4,814
Sep 13, 2024	35.40	35.50	34.70	34.80	34.08	2,725
Sep 12, 2024	37.50	37.50	33.80	35.60	34.86	25,054
Sep 11, 2024	38.70	39.20	38.70	38.80	38.00	3,462
Sep 10, 2024	38.20	39.00	38.20	38.70	37.90	3,386
Sep 9, 2024	37.60	38.20	37.50	38.20	37.41	566
Sep 6, 2024	39.40	39.40	37.00	37.00	36.23	3,084
Sep 5, 2024	39.90	39.90	39.00	39.40	38.58	2,544
Sep 4, 2024	39.00	40.20	39.00	39.90	39.07	2,904
Sep 3, 2024	38.00	39.00	38.00	39.00	38.19	22,139
Sep 2, 2024	37.90	38.20	37.90	38.00	37.21	1,041
Aug 30, 2024	37.50	38.00	37.50	38.00	37.21	897
Aug 29, 2024	37.80	37.80	37.30	37.60	36.82	1,536
Aug 28, 2024	38.00	38.00	37.70	37.80	37.02	814
Aug 27, 2024	38.30	38.40	37.90	38.00	37.21	1,806
Aug 26, 2024	38.20	38.50	38.20	38.40	37.61	127
Aug 23, 2024	37.90	38.40	37.80	38.30	37.51	690
Aug 22, 2024	37.60	37.90	37.60	37.90	37.12	608
Aug 21, 2024	38.20	38.20	37.50	37.60	36.82	1,049
Aug 20, 2024	37.80	38.20	37.80	38.10	37.31	444
Aug 19, 2024	37.90	38.00	37.60	38.00	37.21	971
Aug 16, 2024	37.30	38.00	37.30	37.70	36.92	1,297
Aug 15, 2024	37.00	37.30	37.00	37.30	36.53	327
Aug 14, 2024	36.90	36.90	36.70	36.90	36.14	634
Aug 13, 2024	37.20	37.20	36.80	36.90	36.14	744
Aug 12, 2024	37.40	37.40	37.00	37.00	36.23	649
Aug 9, 2024	37.70	37.80	37.00	37.40	36.63	4,076
Aug 8, 2024	38.40	38.40	37.00	37.70	36.92	6,802
Aug 7, 2024	37.50	38.40	37.40	38.40	37.61	1,507
Aug 6, 2024	37.10	37.60	37.10	37.60	36.82	1,071
Aug 5, 2024	37.70	37.70	37.00	37.00	36.23	2,923
Aug 2, 2024	38.00	38.20	37.80	38.00	37.21	1,131
Aug 1, 2024	38.10	38.10	37.90	37.90	37.12	239
Jul 31, 2024	38.00	38.20	38.00	38.10	37.31	2,627
Jul 30, 2024	38.70	38.70	38.00	38.00	37.21	1,159
Jul 29, 2024	38.50	38.80	38.50	38.80	38.00	1,313
Jul 26, 2024	38.80	38.80	38.60	38.60	37.80	1,292
Jul 25, 2024	39.00	39.10	38.60	38.60	37.80	1,424
Jul 24, 2024	39.50	39.50	39.00	39.00	38.19	1,515
Jul 23, 2024	40.20	40.20	39.20	39.20	38.39	3,050
Jul 22, 2024	40.00	40.40	39.80	39.80	38.98	934
Jul 19, 2024	39.90	39.90	39.60	39.90	39.07	365
Jul 18, 2024	40.00	40.00	39.40	39.90	39.07	2,502
Jul 17, 2024	39.80	40.00	39.70	39.70	38.88	255
Jul 16, 2024	40.00	40.20	39.80	39.80	38.98	516
Jul 15, 2024	40.00	40.00	39.90	40.00	39.17	989
Jul 12, 2024	40.50	40.50	39.60	39.60	38.78	2,440
Jul 11, 2024	40.80	40.80	39.70	39.70	38.88	5,372
Jul 10, 2024	41.50	41.50	40.60	41.00	40.15	1,003
Jul 9, 2024	42.80	42.80	41.00	41.00	40.15	7,687
Jul 8, 2024	42.00	42.50	42.00	42.30	41.42	740
Jul 5, 2024	41.20	42.10	41.20	42.00	41.13	687
Jul 4, 2024	41.20	41.50	41.10	41.20	40.35	292
Jul 3, 2024	40.50	41.40	40.40	41.20	40.35	984
Jul 2, 2024	40.10	40.60	39.80	40.60	39.76	507
Jul 1, 2024	40.60	40.60	39.50	40.10	39.27	6,243
Jun 28, 2024	40.60	40.90	40.30	40.30	39.47	1,934
Jun 27, 2024	40.80	41.00	40.50	40.90	40.05	351
Jun 26, 2024	40.90	41.20	40.40	41.00	40.15	1,492
Jun 25, 2024	41.70	41.80	40.60	41.00	40.15	3,101
Jun 24, 2024	41.70	41.80	41.70	41.70	40.84	449
Jun 21, 2024	41.00	41.50	40.80	41.50	40.64	6,755
Jun 20, 2024	40.80	40.90	40.70	40.90	40.05	394
Jun 19, 2024	40.20	40.70	40.20	40.70	39.86	1,378
Jun 18, 2024	40.10	40.60	39.80	40.00	39.17	7,649
Jun 17, 2024	42.10	42.10	39.80	39.80	38.98	3,658
Jun 14, 2024	42.80	43.50	42.10	42.10	41.23	5,878
Jun 13, 2024	42.90	43.40	42.80	43.20	42.31	1,858
Jun 12, 2024	42.60	43.20	42.50	42.90	42.01	1,521
Jun 11, 2024	42.50	42.50	41.70	42.50	41.62	48,871
Jun 10, 2024	42.80	42.80	41.80	42.50	41.62	776
Jun 7, 2024	42.60	42.90	42.40	42.50	41.62	864
Jun 6, 2024	42.50	42.80	42.30	42.80	41.91	1,762
Jun 5, 2024	42.60	43.00	42.50	42.50	41.62	1,051
Jun 4, 2024	42.60	42.80	42.60	42.80	41.91	1,430
Jun 3, 2024	42.00	42.70	42.00	42.70	41.82	11,696
May 31, 2024	42.40	42.40	41.80	42.40	41.52	567
May 30, 2024	42.50	42.60	42.10	42.10	41.23	789
May 29, 2024	42.60	42.80	42.30	42.30	41.42	2,684
May 28, 2024	42.40	42.80	42.40	42.80	41.91	871
May 27, 2024	42.00	42.40	41.80	42.40	41.52	9,777
May 24, 2024	42.20	42.20	41.40	42.00	41.13	815
May 23, 2024	42.80	42.80	42.00	42.00	41.13	1,052
May 22, 2024	44.00	44.10	42.00	42.20	41.33	8,826
May 21, 2024	44.00	44.60	44.00	44.20	43.29	775
May 20, 2024	44.10	44.40	44.00	44.00	43.09	2,126
May 17, 2024	42.40	44.10	42.40	44.10	43.19	3,289
May 16, 2024	41.50	42.40	41.40	42.40	41.52	32,102
May 15, 2024	41.60	41.80	41.30	41.50	40.64	1,855
May 14, 2024	42.70	42.70	41.10	41.80	40.94	5,009

ALGIL.PA Groupe Guillin S.A.

28.40

-0.33%

HUH1V.HE Huhtamäki Oyj

34.04

-0.12%

ZV.MI Zignago Vetro S.p.A.

8.24

-1.55%

SEE Sealed Air Corporation

31.91

-0.96%

SW Smurfit Westrock Plc

45.98

+2.18%