Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	44.800	47.000	44.800	46.200	44.028	10,767
2023-12-20	44.200	45.500	43.900	44.800	42.694	3,416
2023-12-19	43.000	44.500	43.000	43.900	41.836	2,504
2023-12-18	41.200	43.000	41.200	43.000	40.978	7,451
2023-12-15	40.200	41.800	40.000	41.600	39.644	14,034
2023-12-14	39.300	40.200	39.300	40.000	38.119	9,361
2023-12-13	39.800	39.800	39.000	39.400	37.548	2,603
2023-12-12	40.300	40.400	39.700	39.900	38.024	1,840
2023-12-11	40.600	40.800	40.400	40.500	38.596	435
2023-12-08	41.400	41.400	40.200	40.700	38.787	3,069
2023-12-07	41.000	41.400	40.900	41.400	39.454	620
2023-12-06	41.200	41.400	40.900	41.200	39.263	582
2023-12-05	42.000	42.100	41.200	41.200	39.263	890
2023-12-04	42.400	42.500	42.000	42.000	40.025	716
2023-12-01	42.700	42.900	42.200	42.200	40.216	2,275
2023-11-30	42.000	42.700	42.000	42.700	40.693	683
2023-11-29	41.600	42.000	41.300	42.000	40.025	1,303
2023-11-28	41.900	42.000	41.800	41.800	39.835	1,123
2023-11-27	41.800	42.000	41.600	41.900	39.930	799
2023-11-24	41.800	42.000	41.600	41.900	39.930	436
2023-11-23	42.000	42.000	41.800	41.900	39.930	793
2023-11-22	42.000	42.000	41.800	41.800	39.835	184
2023-11-21	42.200	42.400	41.500	41.900	39.930	1,290
2023-11-20	42.600	42.600	42.200	42.200	40.216	11,922
2023-11-17	42.600	43.000	42.400	42.800	40.788	10,304
2023-11-16	43.200	43.200	42.400	42.400	40.407	447
2023-11-15	42.600	43.000	42.500	43.000	40.978	684
2023-11-14	42.800	42.800	42.200	42.500	40.502	2,781
2023-11-13	42.400	42.800	42.000	42.300	40.311	1,654
2023-11-10	41.800	42.000	41.600	42.000	40.025	959
2023-11-09	41.100	41.600	41.100	41.600	39.644	374
2023-11-08	41.500	41.800	40.900	41.100	39.168	1,567
2023-11-07	42.400	42.500	42.000	42.000	39.454	1,474
2023-11-06	41.800	42.500	41.800	42.500	39.923	1,369
2023-11-03	41.000	41.600	41.000	41.600	39.078	722
2023-11-02	42.000	42.000	39.800	41.000	38.514	6,078
2023-11-01	42.000	42.000	41.700	41.700	39.172	198
2023-10-31	42.200	42.400	41.700	41.700	39.172	7,335
2023-10-30	42.600	42.600	42.200	42.200	39.641	1,011
2023-10-27	42.500	42.800	42.000	42.000	39.454	1,163
2023-10-26	42.000	42.600	42.000	42.600	40.017	860
2023-10-25	41.400	42.200	41.300	42.000	39.454	1,147
2023-10-24	40.800	41.900	40.200	41.400	38.890	3,548
2023-10-23	41.200	41.200	40.400	40.700	38.232	1,320
2023-10-20	42.100	42.100	41.300	41.300	38.796	3,406
2023-10-19	42.900	43.000	42.000	42.000	39.454	3,900
2023-10-18	42.800	43.400	42.800	43.100	40.487	3,256
2023-10-17	43.000	43.400	42.800	42.800	40.205	2,833
2023-10-16	42.800	43.100	42.800	42.900	40.299	2,936
2023-10-13	43.600	43.600	42.900	42.900	40.299	6,347
2023-10-12	43.700	43.700	43.000	43.400	40.769	2,254
2023-10-11	43.000	43.800	42.700	43.400	40.769	1,498
2023-10-10	42.400	43.300	42.400	42.700	40.111	9,144
2023-10-09	42.100	42.500	42.000	42.500	39.923	799
2023-10-06	42.800	42.800	42.200	42.300	39.735	2,761
2023-10-05	43.000	43.000	42.600	42.600	40.017	5,637
2023-10-04	43.100	43.200	42.600	43.100	40.487	4,922
2023-10-03	42.600	43.300	42.600	43.300	40.675	4,305
2023-10-02	42.700	43.000	42.600	42.600	40.017	6,170
2023-09-29	43.300	43.300	42.600	42.700	40.111	1,762

← NewerPage 13 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.