Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.600	28.600	28.400	28.600	26.568	19
2022-02-08	28.900	29.100	28.400	28.400	26.383	1,940
2022-02-07	29.400	29.400	28.700	28.700	26.661	1,454
2022-02-04	29.500	29.800	29.400	29.800	27.683	106
2022-02-03	30.600	30.600	29.600	29.600	27.497	3,234
2022-02-02	30.200	30.700	30.000	30.300	28.148	2,283
2022-02-01	29.000	31.400	29.000	31.400	29.169	6,826
2022-01-31	28.200	29.100	28.100	28.700	26.661	2,507
2022-01-28	28.400	28.900	28.300	28.300	26.290	665
2022-01-27	28.700	28.800	28.400	28.400	26.383	221
2022-01-26	28.900	28.900	28.600	28.600	26.568	3,982
2022-01-25	28.900	29.100	28.600	28.600	26.568	752
2022-01-24	28.800	29.100	28.600	29.000	26.940	3,547
2022-01-21	29.300	29.300	28.800	29.000	26.940	41,825
2022-01-20	30.000	30.100	29.200	29.300	27.219	3,362
2022-01-19	30.000	30.500	30.000	30.400	28.241	1,094
2022-01-18	30.600	31.200	30.000	30.100	27.962	12,027
2022-01-17	31.400	31.400	30.600	30.800	28.612	2,738
2022-01-14	31.300	31.900	30.000	30.800	28.612	27,260
2022-01-13	32.100	32.300	31.200	31.300	29.077	2,003
2022-01-12	32.200	32.400	31.800	32.000	29.727	10,923
2022-01-11	31.800	32.300	30.600	31.500	29.262	12,345
2022-01-10	31.900	32.900	31.600	32.300	30.006	9,029
2022-01-07	30.200	31.900	30.200	31.800	29.541	5,134
2022-01-06	29.000	32.000	28.800	30.500	28.333	30,361
2022-01-05	28.400	29.300	28.000	29.300	27.219	1,977
2022-01-04	28.000	28.300	27.600	28.200	26.197	2,322
2022-01-03	27.600	28.000	27.400	27.500	25.547	1,244
2021-12-31	28.000	28.000	27.700	28.000	26.011	716
2021-12-30	28.400	28.400	27.900	28.000	26.011	390
2021-12-29	27.400	28.500	27.000	28.500	26.475	1,879
2021-12-28	27.000	27.500	26.600	27.500	25.547	1,004
2021-12-27	26.800	27.100	26.500	27.100	25.175	3,117
2021-12-24	26.700	26.800	26.500	26.800	24.896	51
2021-12-23	26.400	26.700	26.400	26.700	24.803	287
2021-12-22	26.400	26.700	26.400	26.700	24.803	445
2021-12-21	26.000	26.400	25.800	26.400	24.525	3,021
2021-12-20	26.300	26.400	25.900	26.000	24.153	1,856
2021-12-17	26.200	26.300	26.000	26.300	24.432	466
2021-12-16	26.200	26.200	25.900	25.900	24.060	247
2021-12-15	26.500	26.700	26.000	26.200	24.339	542
2021-12-14	26.200	26.800	25.900	26.500	24.618	9,596
2021-12-13	25.500	26.300	25.500	26.100	24.246	497
2021-12-10	25.600	26.100	25.500	26.100	24.246	1,819
2021-12-09	26.500	26.500	25.700	25.900	24.060	954
2021-12-08	26.100	26.300	25.900	25.900	24.060	902
2021-12-07	26.800	26.800	26.100	26.400	24.525	1,107
2021-12-06	26.500	26.800	25.500	26.800	24.896	10,081
2021-12-03	26.000	26.400	25.900	26.400	24.525	4,368
2021-12-02	26.100	26.100	26.000	26.000	24.153	11
2021-12-01	26.200	26.400	25.800	25.800	23.967	1,163
2021-11-30	25.700	26.400	25.600	26.400	24.525	5,925
2021-11-29	25.800	26.300	25.700	25.700	23.874	1,256
2021-11-26	25.800	26.000	25.700	26.000	24.153	519
2021-11-25	26.000	26.200	25.800	25.800	23.967	173
2021-11-24	25.800	26.200	25.700	25.800	23.967	10,251
2021-11-23	25.700	26.200	25.700	26.200	24.339	841
2021-11-22	25.900	25.900	25.800	25.800	23.967	2,492
2021-11-19	26.300	26.300	25.900	25.900	24.060	531
2021-11-18	26.000	26.400	26.000	26.400	24.525	633

← NewerPage 21 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.