Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	34.500	34.600	34.000	34.000	31.585	1,756
2022-10-20	34.200	34.500	34.200	34.400	31.956	433
2022-10-19	34.300	34.800	34.300	34.700	32.235	309
2022-10-18	34.200	34.700	34.000	34.300	31.863	861
2022-10-17	33.500	34.700	33.200	34.000	31.585	1,096
2022-10-14	34.400	34.600	33.600	33.600	31.213	3,999
2022-10-13	33.200	34.500	33.200	34.400	31.956	541
2022-10-12	34.000	34.900	33.200	33.200	30.842	1,589
2022-10-11	34.000	34.500	33.700	34.000	31.585	1,381
2022-10-10	36.000	36.000	34.200	34.200	31.771	2,104
2022-10-07	35.000	35.600	34.400	35.400	32.885	4,780
2022-10-06	34.700	35.500	34.400	34.900	32.421	1,902
2022-10-05	34.300	35.000	33.800	34.500	32.049	2,220
2022-10-04	33.200	34.700	33.200	34.200	31.771	2,167
2022-10-03	34.000	34.200	32.400	32.900	30.563	1,655
2022-09-30	34.000	34.400	33.800	33.800	31.399	892
2022-09-29	34.300	35.100	34.000	34.100	31.678	1,052
2022-09-28	35.200	35.200	34.000	34.000	31.585	7,480
2022-09-27	35.900	35.900	35.000	35.600	33.071	6,746
2022-09-26	35.400	35.900	35.000	35.500	32.978	11,009
2022-09-23	35.300	35.300	35.100	35.100	32.607	1,817
2022-09-22	35.200	35.200	35.100	35.200	32.700	1,121
2022-09-21	35.300	35.400	35.100	35.300	32.792	6,341
2022-09-20	35.400	36.000	35.100	35.300	32.792	6,793
2022-09-19	36.000	36.000	35.100	35.400	32.885	961
2022-09-16	36.000	36.000	35.100	35.900	33.350	3,035
2022-09-15	36.300	36.300	35.900	35.900	33.350	2,084
2022-09-14	35.900	36.300	35.700	36.300	33.721	3,805
2022-09-13	35.900	36.200	35.600	36.100	33.536	82,571
2022-09-12	35.200	35.700	34.700	35.500	32.978	2,039
2022-09-09	33.500	34.400	33.500	34.200	31.771	62
2022-09-08	34.300	34.600	33.300	33.500	31.120	7,541
2022-09-07	33.800	34.300	33.800	34.300	31.863	709
2022-09-06	33.900	33.900	33.800	33.900	31.492	285
2022-09-05	33.800	33.900	33.600	33.900	31.492	212
2022-09-02	33.600	34.400	33.600	33.600	31.213	3,568
2022-09-01	34.000	35.300	33.600	33.600	31.213	3,966
2022-08-31	33.000	33.900	33.000	33.800	31.399	10,127
2022-08-30	33.200	33.300	32.600	32.700	30.377	2,042
2022-08-29	33.800	33.800	33.200	33.200	30.842	1,570
2022-08-26	34.400	34.400	33.800	34.000	31.585	674
2022-08-25	34.700	34.800	34.100	34.400	31.956	42,737
2022-08-24	34.400	34.800	34.000	34.700	32.235	675
2022-08-23	34.500	35.200	34.500	34.600	32.142	1,562
2022-08-22	35.600	35.600	34.600	34.600	32.142	2,595
2022-08-19	35.300	35.600	35.300	35.500	32.978	1,136
2022-08-18	35.600	35.600	35.200	35.200	32.700	1,188
2022-08-17	35.500	35.800	35.500	35.600	33.071	2,855
2022-08-16	35.800	35.900	35.500	35.600	33.071	4,342
2022-08-15	35.300	35.900	35.300	35.800	33.257	1,418
2022-08-12	35.800	35.900	35.400	35.800	33.257	1,506
2022-08-11	35.400	36.000	35.400	35.400	32.885	2,087
2022-08-10	35.000	36.000	35.000	36.000	33.443	2,298
2022-08-09	34.200	35.500	34.200	35.300	32.792	5,150
2022-08-08	33.100	34.200	32.700	34.200	31.771	2,622
2022-08-05	34.000	34.400	32.300	33.000	30.656	4,029
2022-08-04	33.600	34.500	33.600	34.100	31.678	575
2022-08-03	35.000	35.700	33.600	33.600	31.213	2,625
2022-08-02	34.800	35.500	34.800	35.300	32.792	1,002
2022-08-01	33.800	35.500	33.800	35.000	32.514	899

← NewerPage 18 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.