Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	42.000	42.100	41.700	42.100	39.548	2,632
2023-01-13	42.400	43.000	41.600	42.800	40.205	4,451
2023-01-12	40.000	42.800	39.800	42.200	39.641	16,089
2023-01-11	39.900	40.600	39.600	40.500	38.045	7,307
2023-01-10	41.700	41.700	39.400	39.500	37.105	9,072
2023-01-09	42.800	43.000	41.400	41.800	39.266	7,194
2023-01-06	41.700	42.500	41.600	42.500	39.923	3,392
2023-01-05	43.000	44.000	41.800	41.800	39.266	17,154
2023-01-04	40.100	41.000	40.000	40.900	38.420	2,020
2023-01-03	40.200	40.400	40.000	40.100	37.669	2,201
2023-01-02	40.400	40.800	40.000	40.200	37.763	4,476
2022-12-30	40.500	41.000	40.500	40.700	38.232	1,128
2022-12-29	40.200	41.000	40.200	40.400	37.951	5,507
2022-12-28	40.000	40.600	39.900	40.600	38.139	2,209
2022-12-27	40.600	40.900	39.500	39.500	37.105	5,324
2022-12-23	39.200	39.900	39.200	39.500	37.105	2,150
2022-12-22	39.000	39.200	38.800	39.200	36.823	2,609
2022-12-21	38.400	39.400	38.400	39.000	36.636	1,668
2022-12-20	38.600	38.800	38.100	38.400	36.072	2,554
2022-12-19	38.800	39.200	38.600	38.600	36.260	1,072
2022-12-16	38.000	39.200	37.700	39.000	36.636	8,178
2022-12-15	38.400	38.400	37.200	38.000	35.696	5,520
2022-12-14	38.600	38.700	38.400	38.400	36.072	9,889
2022-12-13	39.000	39.000	38.500	38.500	36.166	2,817
2022-12-12	39.800	39.800	38.400	38.400	36.072	4,004
2022-12-09	40.100	41.500	38.400	39.400	37.011	10,202
2022-12-08	38.500	41.900	38.100	41.500	38.984	8,711
2022-12-07	37.100	38.300	37.100	38.300	35.978	1,265
2022-12-06	36.900	37.300	36.800	37.200	34.945	2,181
2022-12-05	36.300	36.800	36.200	36.800	34.569	964
2022-12-02	37.200	37.500	36.000	36.000	33.817	3,865
2022-12-01	36.800	37.600	36.000	37.000	34.757	6,066
2022-11-30	36.500	37.500	36.400	36.400	34.193	4,523
2022-11-29	36.800	37.000	36.400	36.500	34.287	961
2022-11-28	36.000	36.800	36.000	36.800	34.569	1,469
2022-11-25	36.500	36.700	36.000	36.000	33.817	1,084
2022-11-24	36.000	36.700	35.700	36.400	34.193	2,871
2022-11-23	35.900	36.000	35.300	35.600	33.442	1,090
2022-11-22	36.300	36.300	35.400	35.400	33.254	3,008
2022-11-21	36.300	36.300	35.900	36.300	34.099	2,553
2022-11-18	36.000	36.100	35.200	35.200	33.066	11,729
2022-11-17	36.000	36.000	35.000	35.800	33.630	1,182
2022-11-16	35.000	35.600	35.000	35.100	32.972	1,246
2022-11-15	36.000	36.000	34.900	35.400	33.254	1,911
2022-11-14	35.600	36.000	35.500	35.600	33.442	1,873
2022-11-11	36.000	36.000	34.700	35.500	33.348	4,219
2022-11-10	36.000	36.200	35.900	35.900	33.723	1,068
2022-11-09	36.000	36.200	35.900	36.100	33.911	721
2022-11-08	36.000	36.300	35.900	36.200	34.005	742
2022-11-07	36.300	36.300	36.100	36.100	33.536	2,129
2022-11-04	36.700	36.700	36.100	36.300	33.721	1,217
2022-11-03	36.100	36.600	36.000	36.400	33.814	709
2022-11-02	36.000	36.300	35.800	36.000	33.443	1,170
2022-11-01	36.500	36.600	35.900	36.000	33.443	1,513
2022-10-31	36.400	36.500	36.100	36.400	33.814	3,029
2022-10-28	36.300	36.400	36.000	36.000	33.443	1,778
2022-10-27	35.600	36.400	35.200	36.000	33.443	3,893
2022-10-26	34.700	35.500	34.700	35.100	32.607	4,320
2022-10-25	33.900	34.800	33.800	34.800	32.328	1,270
2022-10-24	34.600	34.600	33.800	34.000	31.585	1,850

← NewerPage 17 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.