Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	39.900	39.900	39.000	39.400	37.548	2,544
2024-09-04	39.000	40.200	39.000	39.900	38.024	2,904
2024-09-03	38.000	39.000	38.000	39.000	37.166	22,139
2024-09-02	37.900	38.200	37.900	38.000	36.213	1,041
2024-08-30	37.500	38.000	37.500	38.000	36.213	897
2024-08-29	37.800	37.800	37.300	37.600	35.832	1,536
2024-08-28	38.000	38.000	37.700	37.800	36.023	814
2024-08-27	38.300	38.400	37.900	38.000	36.213	1,806
2024-08-26	38.200	38.500	38.200	38.400	36.595	127
2024-08-23	37.900	38.400	37.800	38.300	36.499	690
2024-08-22	37.600	37.900	37.600	37.900	36.118	608
2024-08-21	38.200	38.200	37.500	37.600	35.832	1,049
2024-08-20	37.800	38.200	37.800	38.100	36.309	444
2024-08-19	37.900	38.000	37.600	38.000	36.213	971
2024-08-16	37.300	38.000	37.300	37.700	35.928	1,297
2024-08-15	37.000	37.300	37.000	37.300	35.546	327
2024-08-14	36.900	36.900	36.700	36.900	35.165	634
2024-08-13	37.200	37.200	36.800	36.900	35.165	744
2024-08-12	37.400	37.400	37.000	37.000	35.260	649
2024-08-09	37.700	37.800	37.000	37.400	35.642	4,076
2024-08-08	38.400	38.400	37.000	37.700	35.928	6,802
2024-08-07	37.500	38.400	37.400	38.400	36.595	1,507
2024-08-06	37.100	37.600	37.100	37.600	35.832	1,071
2024-08-05	37.700	37.700	37.000	37.000	35.260	2,923
2024-08-02	38.000	38.200	37.800	38.000	36.213	1,131
2024-08-01	38.100	38.100	37.900	37.900	36.118	239
2024-07-31	38.000	38.200	38.000	38.100	36.309	2,627
2024-07-30	38.700	38.700	38.000	38.000	36.213	1,159
2024-07-29	38.500	38.800	38.500	38.800	36.976	1,313
2024-07-26	38.800	38.800	38.600	38.600	36.785	1,292
2024-07-25	39.000	39.100	38.600	38.600	36.785	1,424
2024-07-24	39.500	39.500	39.000	39.000	37.166	1,515
2024-07-23	40.200	40.200	39.200	39.200	37.357	3,050
2024-07-22	40.000	40.400	39.800	39.800	37.929	934
2024-07-19	39.900	39.900	39.600	39.900	38.024	365
2024-07-18	40.000	40.000	39.400	39.900	38.024	2,502
2024-07-17	39.800	40.000	39.700	39.700	37.834	255
2024-07-16	40.000	40.200	39.800	39.800	37.929	516
2024-07-15	40.000	40.000	39.900	40.000	38.119	989
2024-07-12	40.500	40.500	39.600	39.600	37.738	2,440
2024-07-11	40.800	40.800	39.700	39.700	37.834	5,372
2024-07-10	41.500	41.500	40.600	41.000	39.072	1,003
2024-07-09	42.800	42.800	41.000	41.000	39.072	7,687
2024-07-08	42.000	42.500	42.000	42.300	40.311	740
2024-07-05	41.200	42.100	41.200	42.000	40.025	687
2024-07-04	41.200	41.500	41.100	41.200	39.263	292
2024-07-03	40.500	41.400	40.400	41.200	39.263	984
2024-07-02	40.100	40.600	39.800	40.600	38.691	507
2024-07-01	40.600	40.600	39.500	40.100	38.215	6,243
2024-06-28	40.600	40.900	40.300	40.300	38.405	1,934
2024-06-27	40.800	41.000	40.500	40.900	38.977	351
2024-06-26	40.900	41.200	40.400	41.000	39.072	1,492
2024-06-25	41.700	41.800	40.600	41.000	39.072	3,101
2024-06-24	41.700	41.800	41.700	41.700	39.740	449
2024-06-21	41.000	41.500	40.800	41.500	39.549	6,755
2024-06-20	40.800	40.900	40.700	40.900	38.977	394
2024-06-19	40.200	40.700	40.200	40.700	38.787	1,378
2024-06-18	40.100	40.600	39.800	40.000	38.119	7,649
2024-06-17	42.100	42.100	39.800	39.800	37.929	3,658
2024-06-14	42.800	43.500	42.100	42.100	40.121	5,878

← NewerPage 10 of 22 · 1,281 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.