Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	43.600	43.600	43.200	43.200	40.581	491
2023-09-27	42.200	43.700	42.200	43.400	40.769	1,542
2023-09-26	41.800	42.500	41.800	42.500	39.923	1,539
2023-09-25	42.400	42.400	41.800	41.900	39.360	926
2023-09-22	43.000	43.000	42.100	42.100	39.548	2,691
2023-09-21	42.900	43.200	42.600	42.600	40.017	1,832
2023-09-20	43.300	43.400	42.800	42.800	40.205	4,459
2023-09-19	42.800	43.400	42.500	43.300	40.675	2,878
2023-09-18	43.400	43.400	42.500	42.500	39.923	2,664
2023-09-15	42.400	42.800	42.100	42.400	39.829	1,092
2023-09-14	42.000	42.400	42.000	42.300	39.735	217
2023-09-13	42.500	42.500	41.900	42.300	39.735	1,353
2023-09-12	41.600	42.900	41.200	42.600	40.017	6,169
2023-09-11	41.200	41.600	40.500	41.400	38.890	2,475
2023-09-08	41.500	41.500	40.400	40.400	37.951	1,413
2023-09-07	42.000	42.000	41.500	41.500	38.984	702
2023-09-06	42.200	42.200	41.700	41.700	39.172	580
2023-09-05	42.500	42.500	42.100	42.300	39.735	891
2023-09-04	43.100	43.100	42.400	42.500	39.923	3,242
2023-09-01	43.100	43.400	42.500	42.600	40.017	3,000
2023-08-31	42.000	43.000	42.000	43.000	40.393	1,328
2023-08-30	41.500	42.000	41.500	42.000	39.454	1,873
2023-08-29	41.300	41.500	41.000	41.500	38.984	1,017
2023-08-28	41.500	41.500	41.100	41.300	38.796	2,824
2023-08-25	41.700	41.700	41.400	41.400	38.890	828
2023-08-24	42.000	42.000	41.600	41.600	39.078	522
2023-08-23	42.100	42.200	41.900	41.900	39.360	248
2023-08-22	42.000	42.200	42.000	42.000	39.454	1,234
2023-08-21	42.000	42.000	41.800	42.000	39.454	674
2023-08-18	41.900	42.000	41.800	41.900	39.360	950
2023-08-17	42.000	42.000	41.800	41.800	39.266	652
2023-08-16	41.900	42.000	41.600	42.000	39.454	768
2023-08-15	41.000	42.000	41.000	42.000	39.454	1,627
2023-08-14	41.000	41.200	40.900	41.200	38.702	4,683
2023-08-11	41.100	41.200	41.000	41.000	38.514	670
2023-08-10	41.400	41.500	41.200	41.200	38.702	2,085
2023-08-09	41.800	41.900	41.400	41.500	38.984	829
2023-08-08	41.900	42.000	41.700	41.700	39.172	1,502
2023-08-07	41.600	42.000	41.500	41.900	39.360	1,459
2023-08-04	42.400	42.400	41.500	41.700	39.172	1,559
2023-08-03	42.800	43.000	42.000	42.300	39.735	1,740
2023-08-02	43.800	43.900	42.500	42.800	40.205	2,865
2023-08-01	43.800	44.100	43.100	44.100	41.426	7,482
2023-07-31	43.400	43.800	43.400	43.800	41.144	655
2023-07-28	43.800	44.000	43.200	43.600	40.957	8,926
2023-07-27	44.100	44.200	43.600	43.600	40.957	767
2023-07-26	43.000	44.400	43.000	43.800	41.144	3,711
2023-07-25	45.000	45.100	42.900	43.000	40.393	12,816
2023-07-24	44.600	45.000	44.500	44.600	41.896	3,469
2023-07-21	43.700	44.700	43.700	44.600	41.896	6,958
2023-07-20	44.100	44.400	43.700	43.800	41.144	1,725
2023-07-19	43.800	44.400	43.700	44.200	41.520	2,029
2023-07-18	43.800	43.800	43.200	43.200	40.581	2,253
2023-07-17	43.600	44.000	43.400	43.400	40.769	2,617
2023-07-14	43.000	43.800	42.700	43.400	40.769	3,549
2023-07-13	43.000	44.100	42.000	43.000	40.393	20,773
2023-07-12	40.300	41.000	40.300	40.700	38.232	2,600
2023-07-11	40.000	40.200	39.700	40.000	37.575	1,024
2023-07-10	40.500	40.600	39.600	39.700	37.293	1,354
2023-07-07	41.000	41.000	40.400	40.400	37.951	1,888

← NewerPage 14 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.