Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	15.940	16.100	15.940	16.100	16.100	368
2026-04-30	16.500	16.500	15.940	15.940	15.940	1,141
2026-04-29	16.500	16.500	16.220	16.220	16.220	53
2026-04-28	16.500	16.560	16.200	16.400	16.400	469
2026-04-27	16.000	16.740	15.960	16.700	16.700	5,825
2026-04-24	16.500	16.500	16.000	16.120	16.120	1,886
2026-04-23	16.440	16.460	16.200	16.400	16.400	1,751
2026-04-22	16.500	16.500	16.300	16.440	16.440	648
2026-04-21	16.300	16.500	16.260	16.260	16.260	2,529
2026-04-20	16.160	16.500	16.160	16.200	16.200	2,560
2026-04-17	16.480	16.500	16.400	16.440	16.440	2,325
2026-04-16	16.400	16.700	16.240	16.500	16.500	8,538
2026-04-15	16.340	16.400	16.300	16.320	16.320	868
2026-04-14	15.900	16.400	15.820	16.360	16.360	760
2026-04-13	16.500	16.500	15.300	15.640	15.640	5,302
2026-04-10	16.460	16.920	16.440	16.500	16.500	1,058
2026-04-09	16.000	16.700	15.900	16.460	16.460	10,400
2026-04-08	16.000	16.080	15.900	15.920	15.920	23,286
2026-04-07	15.200	15.980	15.200	15.840	15.840	1,518
2026-04-02	15.900	16.100	15.800	15.850	15.850	3,153
2026-04-01	15.900	16.400	15.800	16.300	16.300	3,016
2026-03-31	15.850	16.000	15.800	15.800	15.800	737
2026-03-30	15.250	16.000	14.900	15.850	15.850	1,984
2026-03-27	15.000	15.500	14.750	15.350	15.350	5,442
2026-03-26	14.900	15.300	14.650	15.000	15.000	15,339
2026-03-25	15.300	15.700	14.950	15.400	15.400	12,532
2026-03-24	15.700	15.800	15.400	15.400	15.400	2,507
2026-03-23	15.700	15.950	15.500	15.700	15.700	3,948
2026-03-20	16.550	16.550	15.700	15.700	15.700	2,634
2026-03-19	16.950	16.950	16.450	16.500	16.500	1,356
2026-03-18	16.900	17.000	16.550	17.000	17.000	2,117
2026-03-17	16.850	17.000	16.750	16.900	16.900	2,741
2026-03-16	17.000	17.000	16.700	16.800	16.800	2,909
2026-03-13	16.550	16.750	16.500	16.750	16.750	1,312
2026-03-12	16.800	16.800	16.400	16.550	16.550	23,879
2026-03-11	17.000	17.000	16.750	16.950	16.950	1,445
2026-03-10	16.850	17.300	16.700	17.100	17.100	2,461
2026-03-09	15.900	17.200	15.900	16.900	16.900	7,349
2026-03-06	17.950	17.950	17.550	17.650	17.650	802
2026-03-05	18.050	18.100	17.800	18.000	18.000	1,408
2026-03-04	17.800	18.050	17.750	18.050	18.050	2,967
2026-03-03	18.000	18.500	17.500	17.850	17.850	21,156
2026-03-02	18.050	18.200	18.000	18.200	18.200	2,190
2026-02-27	18.400	18.600	18.250	18.300	18.300	5,704
2026-02-26	18.550	18.550	18.250	18.400	18.400	2,463
2026-02-25	18.400	18.700	18.350	18.550	18.550	2,739
2026-02-24	18.250	18.500	18.150	18.500	18.500	1,582
2026-02-23	18.150	18.250	18.150	18.250	18.250	1,185
2026-02-20	18.300	18.300	18.100	18.100	18.100	180
2026-02-19	17.650	18.300	17.600	18.300	18.300	4,049
2026-02-18	17.500	17.650	17.400	17.650	17.650	3,828
2026-02-17	17.250	17.500	17.200	17.500	17.500	5,198
2026-02-16	16.900	17.350	16.900	17.200	17.200	1,341
2026-02-13	17.100	17.200	16.900	16.900	16.900	8,171
2026-02-12	17.000	17.100	16.950	17.100	17.100	1,678
2026-02-11	16.950	17.100	16.700	16.700	16.700	8,920
2026-02-10	17.050	17.100	16.950	16.950	16.950	1,761
2026-02-09	16.900	17.200	16.900	16.900	16.900	2,663
2026-02-06	17.350	17.400	17.100	17.100	17.100	442
2026-02-05	17.200	17.450	17.200	17.300	17.300	353

← NewerPage 3 of 22 · 1,284 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.