Tonnellerie Francois Freres SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.000	14.000	13.800	13.800	13.800	1,851
2026-10-16	13.800	14.000	13.720	13.920	13.920	1,228
2026-10-15	13.840	14.000	13.600	13.980	13.980	3,096
2026-10-14	13.200	13.960	13.200	13.840	13.840	5,392
2026-10-13	12.700	13.200	12.600	13.040	13.040	3,511
2026-10-12	12.600	12.640	12.500	12.600	12.600	2,798
2026-10-09	13.000	13.000	12.560	12.600	12.600	1,032
2026-10-08	12.760	12.800	12.740	12.800	12.800	1,567
2026-10-07	13.300	13.300	12.740	12.740	12.740	12,049
2026-10-06	13.000	13.400	13.000	13.280	13.280	66,555
2026-10-05	13.300	13.760	12.880	12.880	12.880	5,502
2026-10-02	13.500	13.500	13.300	13.480	13.480	1,918
2026-10-01	13.400	13.560	13.060	13.380	13.380	10,324
2026-09-30	13.400	13.580	13.160	13.400	13.400	815
2026-09-29	13.740	13.900	13.360	13.400	13.400	8,474
2026-09-28	13.700	13.900	13.560	13.720	13.720	1,972
2026-09-25	13.720	13.960	13.720	13.800	13.800	2,297
2026-09-24	13.840	14.000	13.700	14.000	14.000	5,642
2026-09-23	14.500	14.500	13.620	13.660	13.660	105,210
2026-09-22	14.700	14.740	14.040	14.440	14.440	7,635
2026-09-21	14.900	14.900	14.420	14.460	14.460	19,612
2026-09-18	14.660	14.900	13.680	14.900	14.900	6,925
2026-09-17	14.960	15.000	14.780	14.860	14.860	1,724
2026-09-16	15.000	15.720	14.800	15.000	15.000	97,028
2026-09-15	16.200	16.200	15.840	16.060	16.060	669
2026-09-14	16.000	16.200	15.860	16.000	16.000	938
2026-09-11	16.480	16.700	16.400	16.600	16.600	229
2026-09-10	16.500	16.500	15.900	16.500	16.500	1,141
2026-09-09	16.480	16.600	16.300	16.580	16.580	166
2026-09-08	16.540	16.900	16.400	16.500	16.500	1,007
2026-09-07	16.600	16.800	16.500	16.500	16.500	1,906
2026-09-04	16.900	16.900	16.740	16.740	16.740	622
2026-09-03	16.800	16.900	16.780	16.900	16.900	403
2026-09-02	16.700	17.100	16.700	16.780	16.780	1,327
2026-09-01	16.560	16.900	16.560	16.880	16.880	2,016
2026-08-31	16.600	16.900	16.540	16.640	16.640	880
2026-08-28	16.460	16.600	16.320	16.600	16.600	2,179
2026-08-27	16.600	16.600	16.400	16.460	16.460	3,145
2026-08-26	16.680	16.680	16.400	16.400	16.400	104
2026-08-25	16.800	16.900	16.680	16.680	16.680	510
2026-08-24	16.800	17.000	16.800	16.800	16.800	231
2026-08-21	16.480	17.000	16.260	17.000	17.000	1,745
2026-08-20	16.300	16.500	16.220	16.500	16.500	5,628
2026-08-19	16.520	16.680	16.240	16.680	16.680	1,452
2026-08-18	16.400	16.700	16.320	16.500	16.500	30,649
2026-08-17	16.400	16.700	16.300	16.400	16.400	3,714
2026-08-14	16.800	17.500	16.300	16.640	16.640	2,464
2026-08-13	16.580	16.900	16.480	16.800	16.800	3,296
2026-08-12	16.500	17.000	16.300	16.560	16.560	4,804
2026-08-11	15.300	16.600	15.200	16.600	16.600	6,213
2026-08-10	15.000	15.300	15.000	15.300	15.300	407
2026-08-07	15.300	15.300	15.100	15.100	15.100	602
2026-08-06	15.120	15.260	15.120	15.200	15.200	288
2026-08-05	15.220	15.300	15.200	15.200	15.200	57
2026-08-04	15.300	15.600	15.120	15.120	15.120	3,175
2026-08-03	15.000	15.400	15.000	15.300	15.300	261
2026-07-31	15.420	15.440	15.100	15.100	15.100	697
2026-07-30	15.000	15.600	15.000	15.440	15.440	4,374
2026-07-29	15.000	15.620	15.000	15.020	15.020	4,057
2026-07-28	15.420	15.600	15.040	15.040	15.040	3,333

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	0.5000 EUR
2024-11-06	0.6000 EUR
2023-11-08	0.6000 EUR
2022-11-08	0.4000 EUR
2021-11-05	0.3500 EUR
2020-11-06	0.3500 EUR
2019-11-06	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.