Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	41.000	41.200	40.800	41.000	38.514	918
2023-07-05	41.100	41.200	40.900	40.900	38.420	2,531
2023-07-04	40.700	41.200	40.700	41.000	38.514	4,218
2023-07-03	41.400	41.400	40.600	40.700	38.232	5,807
2023-06-30	40.400	41.000	40.400	41.000	38.514	1,526
2023-06-29	40.600	40.800	40.500	40.500	38.045	1,317
2023-06-28	39.600	40.500	39.600	40.500	38.045	1,114
2023-06-27	39.000	39.600	38.900	39.600	37.199	431
2023-06-26	38.800	39.400	38.500	38.800	36.448	2,435
2023-06-23	38.900	39.100	38.900	38.900	36.542	1,155
2023-06-22	38.000	39.000	37.900	39.000	36.636	9,235
2023-06-21	38.200	38.300	37.800	38.000	35.696	1,837
2023-06-20	38.200	38.500	37.700	38.300	35.978	2,042
2023-06-19	38.700	39.200	37.700	38.100	35.790	3,287
2023-06-16	38.500	39.100	38.500	39.000	36.636	2,055
2023-06-15	38.900	39.200	38.300	38.600	36.260	1,846
2023-06-14	38.600	39.000	38.600	39.000	36.636	3,966
2023-06-13	38.500	39.100	38.500	38.600	36.260	806
2023-06-12	39.400	39.400	38.500	38.500	36.166	13,471
2023-06-09	39.300	39.400	39.200	39.200	36.823	1,782
2023-06-08	39.600	39.900	39.200	39.200	36.823	760
2023-06-07	39.700	39.800	39.600	39.600	37.199	1,584
2023-06-06	39.600	39.700	39.400	39.600	37.199	520
2023-06-05	39.500	39.800	39.500	39.600	37.199	1,112
2023-06-02	39.100	39.700	39.000	39.500	37.105	3,723
2023-06-01	39.600	39.700	38.600	39.000	36.636	21,960
2023-05-31	39.700	39.800	39.400	39.400	37.011	16,198
2023-05-30	40.100	40.400	39.100	39.400	37.011	7,427
2023-05-29	40.100	40.300	40.100	40.100	37.669	208
2023-05-26	40.000	40.400	40.000	40.100	37.669	451
2023-05-25	40.300	40.400	40.200	40.200	37.763	935
2023-05-24	41.000	41.000	40.000	40.300	37.857	2,617
2023-05-23	40.400	41.000	40.400	40.800	38.326	2,043
2023-05-22	40.800	40.900	40.500	40.500	38.045	534
2023-05-19	41.500	41.500	40.400	40.800	38.326	2,233
2023-05-18	41.900	41.900	40.800	41.500	38.984	1,070
2023-05-17	42.200	42.800	41.900	41.900	39.360	1,378
2023-05-16	41.600	42.000	41.600	41.800	39.266	5,901
2023-05-15	41.800	41.800	41.600	41.800	39.266	263
2023-05-12	41.800	41.800	41.600	41.800	39.266	125
2023-05-11	41.800	41.800	41.600	41.600	39.078	237
2023-05-10	42.200	42.700	41.800	41.800	39.266	3,082
2023-05-09	41.700	42.200	41.500	42.200	39.641	1,614
2023-05-08	41.800	42.200	41.300	41.700	39.172	1,621
2023-05-05	41.700	41.900	41.700	41.800	39.266	106
2023-05-04	41.600	41.600	41.300	41.600	39.078	422
2023-05-03	41.500	41.500	41.400	41.500	38.984	636
2023-05-02	40.800	41.500	40.600	41.500	38.984	1,273
2023-04-28	41.200	41.300	40.800	41.300	38.796	3,941
2023-04-27	41.000	41.000	41.000	41.000	38.514	351
2023-04-26	40.800	41.000	40.800	40.800	38.326	159
2023-04-25	40.600	40.700	40.500	40.600	38.139	906
2023-04-24	41.300	41.400	40.700	40.800	38.326	1,455
2023-04-21	42.000	42.000	41.400	41.800	39.266	632
2023-04-20	41.600	42.100	41.000	41.700	39.172	2,982
2023-04-19	40.800	42.000	40.600	40.900	38.420	2,904
2023-04-18	40.100	41.300	40.100	40.800	38.326	6,254
2023-04-17	39.900	40.300	39.900	40.300	37.857	536
2023-04-14	40.400	40.400	39.900	39.900	37.481	528
2023-04-13	40.100	40.100	40.000	40.100	37.669	646

← NewerPage 15 of 22 · 1,285 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.