Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	32.800	34.400	32.800	33.800	31.399	1,055
2022-07-28	32.000	33.300	31.700	32.800	30.470	16,906
2022-07-27	32.900	32.900	31.400	31.700	29.448	15,381
2022-07-26	32.500	32.800	32.400	32.400	30.098	1,633
2022-07-25	33.600	34.200	32.500	32.500	30.191	5,376
2022-07-22	35.100	35.100	33.600	33.600	31.213	3,391
2022-07-21	35.000	35.400	34.500	35.100	32.607	2,754
2022-07-20	35.900	35.900	34.800	35.400	32.885	5,682
2022-07-19	34.400	35.900	34.400	35.900	33.350	13,084
2022-07-18	35.100	35.800	34.000	34.400	31.956	2,349
2022-07-15	33.500	35.900	33.100	34.900	32.421	7,897
2022-07-14	32.800	33.600	32.600	33.100	30.749	7,911
2022-07-13	31.700	32.100	31.700	32.100	29.820	11,339
2022-07-12	32.000	32.000	31.300	31.600	29.355	3,202
2022-07-11	31.600	32.000	31.600	32.000	29.727	78
2022-07-08	32.000	32.000	31.600	32.000	29.727	12,540
2022-07-07	30.500	32.000	30.500	32.000	29.727	1,994
2022-07-06	30.900	31.000	30.400	31.000	28.798	992
2022-07-05	31.800	31.800	30.900	31.000	28.798	404
2022-07-04	31.500	31.800	31.000	31.700	29.448	57,161
2022-07-01	31.500	31.600	30.600	31.600	29.355	1,336
2022-06-30	32.000	32.000	31.000	31.600	29.355	33,779
2022-06-29	32.000	32.600	31.900	32.300	30.006	17,586
2022-06-28	31.700	33.000	31.700	33.000	30.656	9,726
2022-06-27	32.200	32.400	31.600	31.600	29.355	322
2022-06-24	32.200	32.900	32.200	32.200	29.913	534
2022-06-23	34.500	34.600	32.200	32.200	29.913	4,183
2022-06-22	33.400	34.700	33.200	34.500	32.049	3,295
2022-06-21	31.600	33.500	31.600	33.500	31.120	4,463
2022-06-20	32.000	32.000	31.100	31.600	29.355	3,928
2022-06-17	32.400	32.700	31.800	32.700	30.377	987
2022-06-16	31.800	32.500	31.500	31.500	29.262	932
2022-06-15	32.300	33.500	31.900	31.900	29.634	5,532
2022-06-14	33.600	34.000	32.700	32.700	30.377	12,653
2022-06-13	32.700	33.500	32.700	33.400	31.027	2,241
2022-06-10	34.700	34.700	32.700	32.700	30.377	3,786
2022-06-09	34.300	36.000	34.300	34.500	32.049	9,926
2022-06-08	33.200	34.300	33.200	34.300	31.863	13,834
2022-06-07	33.000	33.700	33.000	33.300	30.934	4,724
2022-06-06	33.100	34.400	33.000	33.000	30.656	1,265
2022-06-03	32.700	33.200	32.600	33.200	30.842	614
2022-06-02	31.600	33.200	31.600	32.700	30.377	3,463
2022-06-01	31.200	32.500	31.200	31.400	29.169	2,637
2022-05-31	31.200	31.300	31.200	31.300	29.077	247
2022-05-30	31.100	31.200	31.000	31.200	28.984	4,521
2022-05-27	30.400	31.100	30.400	31.100	28.891	357
2022-05-26	30.900	30.900	30.400	30.400	28.241	339
2022-05-25	30.200	30.900	30.000	30.900	28.705	1,330
2022-05-24	30.300	30.400	30.300	30.400	28.241	10,454
2022-05-23	30.500	30.600	30.200	30.400	28.241	1,304
2022-05-20	30.600	30.600	30.200	30.400	28.241	927
2022-05-19	30.500	30.800	30.200	30.300	28.148	14,358
2022-05-18	30.700	31.200	30.500	30.500	28.333	633
2022-05-17	30.600	30.700	30.200	30.400	28.241	10,642
2022-05-16	30.700	30.700	30.700	30.700	28.519	10,023
2022-05-13	31.500	31.500	30.600	30.800	28.612	7,242
2022-05-12	29.000	31.500	29.000	30.600	28.426	15,387
2022-05-11	27.900	29.800	27.900	29.800	27.683	3,617
2022-05-10	28.100	28.500	27.600	27.600	25.639	2,985
2022-05-09	28.500	28.900	28.000	28.000	26.011	1,562

← NewerPage 19 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.