Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.500	15.500	15.300	15.400	15.400	79
2026-07-24	15.460	15.580	15.240	15.400	15.400	304
2026-07-23	15.600	15.600	15.420	15.460	15.460	84
2026-07-22	15.400	15.980	15.220	15.500	15.500	990
2026-07-21	15.480	15.660	15.300	15.300	15.300	1,346
2026-07-20	15.140	15.320	15.140	15.300	15.300	988
2026-07-17	15.140	15.420	15.140	15.160	15.160	562
2026-07-16	15.400	15.400	15.160	15.160	15.160	421
2026-07-15	15.580	15.580	15.160	15.300	15.300	931
2026-07-14	15.100	15.840	15.100	15.580	15.580	1,617
2026-07-13	15.500	15.600	15.100	15.100	15.100	1,613
2026-07-10	15.500	15.600	15.420	15.440	15.440	2,635
2026-07-09	15.520	15.800	15.500	15.560	15.560	1,797
2026-07-08	15.800	16.360	15.500	16.300	16.300	2,841
2026-07-07	15.800	15.900	15.500	15.740	15.740	1,177
2026-07-06	16.200	16.200	15.800	15.800	15.800	270
2026-07-03	15.920	15.980	15.800	15.800	15.800	961
2026-07-02	15.920	15.960	15.840	15.920	15.920	582
2026-07-01	16.380	16.380	15.900	15.900	15.900	45,265
2026-06-30	16.800	16.800	16.340	16.400	16.400	597
2026-06-29	17.000	17.000	16.800	16.800	16.800	172
2026-06-26	16.500	17.000	16.480	17.000	17.000	4,009
2026-06-25	16.500	16.500	16.380	16.380	16.380	466
2026-06-24	16.120	16.400	16.120	16.400	16.400	895
2026-06-23	16.680	16.680	16.520	16.540	16.540	72
2026-06-22	16.500	16.700	16.200	16.700	16.700	2,012
2026-06-19	16.780	16.780	16.380	16.700	16.700	1,287
2026-06-18	16.420	16.800	16.400	16.800	16.800	1,191
2026-06-17	16.800	16.880	16.560	16.700	16.700	2,955
2026-06-16	17.100	17.100	16.800	16.900	16.900	2,322
2026-06-15	17.500	17.500	16.820	17.000	17.000	564
2026-06-12	17.600	17.880	17.300	17.300	17.300	6,389
2026-06-11	17.600	17.660	17.600	17.600	17.600	8,792
2026-06-10	17.600	17.640	17.560	17.640	17.640	111
2026-06-09	17.600	17.660	17.480	17.600	17.600	7,514
2026-06-08	18.000	18.000	17.500	17.600	17.600	803
2026-06-05	17.300	17.680	17.300	17.600	17.600	706
2026-06-04	17.460	17.600	17.460	17.500	17.500	3,770
2026-06-03	16.900	17.500	16.800	17.460	17.460	11,191
2026-06-02	16.980	17.000	16.860	16.900	16.900	20,730
2026-06-01	17.000	17.000	16.720	17.000	17.000	2,318
2026-05-29	16.980	17.000	16.700	16.700	16.700	1,057
2026-05-28	16.720	16.900	16.720	16.900	16.900	590
2026-05-27	16.700	16.720	16.500	16.700	16.700	502
2026-05-26	16.560	16.720	16.560	16.720	16.720	453
2026-05-25	16.400	16.600	16.400	16.580	16.580	484
2026-05-22	16.660	16.680	16.440	16.500	16.500	627
2026-05-21	17.000	17.000	16.700	16.700	16.700	810
2026-05-20	16.940	17.000	16.920	17.000	17.000	1,963
2026-05-19	16.800	17.000	16.740	17.000	17.000	645
2026-05-18	17.000	17.000	16.980	17.000	17.000	344
2026-05-15	16.960	17.020	16.900	17.020	17.020	1,081
2026-05-14	16.980	17.080	16.900	16.960	16.960	3,721
2026-05-13	17.000	17.040	16.720	17.040	17.040	997
2026-05-12	16.500	17.000	16.420	16.920	16.920	16,305
2026-05-11	16.500	16.900	16.460	16.600	16.600	7,091
2026-05-08	16.480	16.480	16.400	16.480	16.480	624
2026-05-07	16.360	16.480	16.340	16.440	16.440	162
2026-05-06	16.500	16.500	16.300	16.340	16.340	741
2026-05-05	16.100	16.300	15.600	16.240	16.240	2,474

← NewerPage 2 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.