Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	18.500	18.600	17.800	18.600	18.600	9,250
2025-11-06	18.500	18.600	18.250	18.600	18.600	13,507
2025-11-05	18.500	18.500	18.100	18.500	18.500	6,296
2025-11-04	18.000	18.450	17.950	18.450	18.450	3,661
2025-11-03	18.600	18.700	18.500	18.600	18.100	6,559
2025-10-31	18.550	18.600	18.000	18.600	18.100	9,726
2025-10-30	18.500	18.500	18.300	18.500	18.003	1,436
2025-10-29	18.600	18.600	18.300	18.450	17.954	13,142
2025-10-28	18.350	18.550	18.150	18.500	18.003	4,715
2025-10-27	18.950	18.950	18.300	18.600	18.100	3,266
2025-10-24	18.500	18.750	18.500	18.650	18.149	2,193
2025-10-23	18.000	18.650	18.000	18.500	18.003	1,791
2025-10-22	17.800	18.000	17.700	18.000	17.516	8,699
2025-10-21	17.700	17.900	17.700	17.750	17.273	4,304
2025-10-20	17.900	17.900	17.600	17.900	17.419	6,237
2025-10-17	17.800	17.900	17.650	17.900	17.419	1,537
2025-10-16	17.400	17.750	17.400	17.750	17.273	2,533
2025-10-15	17.300	17.500	17.000	17.500	17.030	3,583
2025-10-14	17.200	17.200	17.050	17.200	16.738	1,205
2025-10-13	17.500	17.500	17.100	17.100	16.640	2,170
2025-10-10	18.800	18.800	17.500	17.500	17.030	4,806
2025-10-09	19.050	19.050	18.400	18.400	17.905	11,427
2025-10-08	18.900	18.950	18.800	18.800	18.295	2,213
2025-10-07	19.200	19.200	18.500	19.050	18.538	3,435
2025-10-06	18.900	19.200	18.600	19.100	18.587	8,314
2025-10-03	19.000	19.000	18.400	18.850	18.343	7,888
2025-10-02	17.500	19.400	17.500	19.400	18.879	17,712
2025-10-01	17.600	17.900	17.250	17.900	17.419	13,774
2025-09-30	17.350	17.700	17.300	17.600	17.127	6,337
2025-09-29	16.900	17.350	16.900	17.350	16.884	3,397
2025-09-26	16.900	16.900	16.550	16.700	16.251	3,073
2025-09-25	16.800	16.950	16.700	16.800	16.348	3,450
2025-09-24	16.600	16.850	16.600	16.700	16.251	1,367
2025-09-23	16.800	16.800	16.350	16.400	15.959	11,169
2025-09-22	16.400	16.600	16.350	16.400	15.959	8,425
2025-09-19	16.750	16.800	16.350	16.350	15.911	11,290
2025-09-18	16.550	16.850	16.500	16.850	16.397	4,030
2025-09-17	16.200	16.550	16.000	16.500	16.057	4,930
2025-09-16	16.750	16.750	16.150	16.150	15.716	11,042
2025-09-15	16.300	16.700	16.000	16.500	16.057	4,027
2025-09-12	16.050	16.400	15.750	16.000	15.570	8,344
2025-09-11	16.350	16.350	15.750	15.750	15.327	41,150
2025-09-10	16.700	16.700	16.000	16.150	15.716	78,860
2025-09-09	17.150	17.400	17.150	17.350	16.884	1,951
2025-09-08	17.200	17.400	17.000	17.150	16.689	3,690
2025-09-05	18.050	18.500	16.950	17.000	16.543	19,879
2025-09-04	17.450	18.300	17.450	17.950	17.468	8,598
2025-09-03	16.800	17.400	16.800	17.400	16.932	4,352
2025-09-02	17.000	17.000	16.750	17.000	16.543	4,084
2025-09-01	16.950	17.200	16.800	16.850	16.397	18,528
2025-08-29	16.950	17.000	16.850	16.900	16.446	6,295
2025-08-28	16.900	17.000	16.800	17.000	16.543	15,155
2025-08-27	16.500	16.900	16.500	16.700	16.251	5,808
2025-08-26	17.200	17.250	16.550	16.550	16.105	11,778
2025-08-25	16.850	17.200	16.600	17.200	16.738	20,573
2025-08-22	16.500	17.250	16.450	17.250	16.786	9,131
2025-08-21	16.500	16.500	16.300	16.300	15.862	13,348
2025-08-20	16.650	16.650	16.350	16.400	15.959	10,110
2025-08-19	16.500	16.700	16.350	16.450	16.008	22,860
2025-08-18	16.900	16.900	16.250	16.400	15.959	10,825

← NewerPage 5 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.