Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	17.000	17.650	17.000	17.650	17.650	7,328
2026-02-03	16.850	17.000	16.800	16.900	16.900	4,053
2026-02-02	16.800	16.900	16.750	16.850	16.850	946
2026-01-30	17.100	17.100	16.950	16.950	16.950	1,159
2026-01-29	17.350	17.350	16.900	17.050	17.050	8,482
2026-01-28	17.200	17.400	16.850	17.400	17.400	6,775
2026-01-27	16.900	17.100	16.900	17.050	17.050	1,596
2026-01-26	16.600	16.950	16.600	16.900	16.900	3,872
2026-01-23	17.050	17.050	16.800	16.950	16.950	1,351
2026-01-22	17.350	17.350	16.800	17.000	17.000	5,273
2026-01-21	17.300	17.350	16.700	16.800	16.800	4,004
2026-01-20	17.600	17.650	17.250	17.300	17.300	371
2026-01-19	17.300	17.750	17.150	17.650	17.650	16,830
2026-01-16	17.450	17.500	17.300	17.350	17.350	1,168
2026-01-15	17.800	17.800	17.400	17.450	17.450	23,157
2026-01-14	17.650	18.000	17.600	17.600	17.600	1,928
2026-01-13	17.800	17.800	17.500	17.500	17.500	23,198
2026-01-12	18.200	18.200	17.800	17.800	17.800	636
2026-01-09	18.350	18.500	17.850	17.850	17.850	21,695
2026-01-08	18.550	18.700	18.300	18.350	18.350	45,590
2026-01-07	18.800	18.800	18.300	18.400	18.400	946
2026-01-06	18.450	19.000	18.450	18.500	18.500	2,446
2026-01-05	18.900	19.100	18.450	18.450	18.450	1,065
2026-01-02	19.700	19.700	18.900	19.150	19.150	3,043
2025-12-31	18.650	19.700	18.150	19.700	19.700	3,587
2025-12-30	17.400	18.700	17.400	18.700	18.700	2,498
2025-12-29	17.600	17.600	17.350	17.450	17.450	2,726
2025-12-24	17.950	17.950	17.600	17.600	17.600	1,082
2025-12-23	18.100	18.500	17.950	17.950	17.950	3,050
2025-12-22	18.200	18.200	17.650	18.200	18.200	5,328
2025-12-19	18.850	18.850	18.250	18.250	18.250	3,164
2025-12-18	19.200	19.200	18.650	18.700	18.700	9,780
2025-12-17	19.700	19.700	19.000	19.250	19.250	6,412
2025-12-16	19.450	20.000	19.200	19.700	19.700	9,588
2025-12-15	18.500	19.400	18.450	19.400	19.400	4,474
2025-12-12	18.350	18.500	18.300	18.500	18.500	416
2025-12-11	18.600	18.600	18.200	18.350	18.350	1,035
2025-12-10	18.500	18.600	18.350	18.600	18.600	7,532
2025-12-09	18.800	18.800	18.250	18.400	18.400	1,503
2025-12-08	18.400	18.750	18.350	18.750	18.750	1,672
2025-12-05	18.300	18.400	18.200	18.400	18.400	403
2025-12-04	18.200	18.300	17.800	18.200	18.200	15,428
2025-12-03	18.350	18.350	17.900	18.000	18.000	2,870
2025-12-02	18.400	18.400	18.100	18.300	18.300	1,370
2025-12-01	18.700	18.700	18.400	18.450	18.450	1,901
2025-11-28	18.100	18.850	17.950	18.850	18.850	6,263
2025-11-27	17.900	18.000	17.900	18.000	18.000	1,115
2025-11-26	17.750	17.900	17.400	17.900	17.900	4,655
2025-11-25	17.300	17.800	17.100	17.800	17.800	2,917
2025-11-24	17.400	17.400	17.100	17.250	17.250	901
2025-11-21	17.100	17.200	17.050	17.150	17.150	2,147
2025-11-20	18.100	18.100	17.100	17.100	17.100	5,099
2025-11-19	18.150	18.350	18.000	18.350	18.350	20,115
2025-11-18	18.500	18.800	18.300	18.350	18.350	3,972
2025-11-17	18.200	18.600	18.200	18.600	18.600	1,305
2025-11-14	18.500	18.550	18.200	18.200	18.200	1,844
2025-11-13	18.500	18.600	18.300	18.500	18.500	4,777
2025-11-12	18.550	18.650	18.500	18.650	18.650	3,707
2025-11-11	18.700	18.750	18.500	18.500	18.500	4,351
2025-11-10	18.600	18.700	18.300	18.700	18.700	1,906

← NewerPage 4 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.