Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	17.200	17.200	16.500	16.500	16.057	11,536
2025-08-14	17.500	17.500	17.150	17.150	16.689	8,763
2025-08-13	17.600	17.800	17.500	17.600	17.127	6,991
2025-08-12	17.650	17.800	17.550	17.800	17.322	1,581
2025-08-11	17.750	17.900	17.600	17.600	17.127	6,549
2025-08-08	17.900	17.900	17.600	17.600	17.127	6,615
2025-08-07	17.600	17.900	17.600	17.900	17.419	10,991
2025-08-06	17.800	17.850	17.450	17.500	17.030	4,545
2025-08-05	18.000	18.000	17.800	17.800	17.322	2,764
2025-08-04	18.000	18.100	17.900	17.900	17.419	3,115
2025-08-01	18.000	18.350	17.850	18.000	17.516	6,816
2025-07-31	18.600	18.600	17.900	17.900	17.419	4,334
2025-07-30	18.300	18.600	18.150	18.400	17.905	5,269
2025-07-29	18.400	18.400	17.950	18.000	17.516	20,952
2025-07-28	18.600	18.800	18.400	18.400	17.905	7,615
2025-07-25	18.450	18.700	18.450	18.500	18.003	3,794
2025-07-24	18.800	18.800	18.450	18.500	18.003	5,429
2025-07-23	18.750	18.900	18.550	18.600	18.100	8,576
2025-07-22	18.750	18.750	18.500	18.550	18.051	2,916
2025-07-21	18.300	18.900	18.200	18.750	18.246	3,622
2025-07-18	18.100	18.200	17.950	18.200	17.711	7,863
2025-07-17	17.900	18.100	17.900	18.100	17.613	7,462
2025-07-16	18.500	18.500	17.900	17.900	17.419	13,705
2025-07-15	19.400	19.400	18.400	18.400	17.905	61,581
2025-07-14	19.300	19.950	19.200	19.400	18.879	5,857
2025-07-11	20.800	20.800	19.600	19.600	19.073	23,333
2025-07-10	23.000	23.000	20.700	20.800	20.241	23,611
2025-07-09	23.700	23.900	23.500	23.500	22.868	2,400
2025-07-08	23.900	23.900	23.500	23.500	22.868	1,099
2025-07-07	23.900	23.900	23.600	23.700	23.063	377
2025-07-04	24.100	24.100	23.600	23.700	23.063	1,132
2025-07-03	24.000	24.000	23.800	24.000	23.355	1,010
2025-07-02	24.000	24.000	23.500	24.000	23.355	689
2025-07-01	22.800	24.400	22.600	24.000	23.355	6,947
2025-06-30	22.300	22.800	22.300	22.800	22.187	965
2025-06-27	22.600	22.600	22.200	22.200	21.603	1,429
2025-06-26	22.600	22.700	22.400	22.500	21.895	1,182
2025-06-25	23.000	23.100	22.600	22.600	21.993	6,392
2025-06-24	22.600	23.500	22.600	23.100	22.479	8,149
2025-06-23	23.500	23.600	22.100	22.200	21.603	5,639
2025-06-20	24.000	24.100	23.500	23.800	23.160	10,865
2025-06-19	23.900	24.000	23.800	24.000	23.355	462
2025-06-18	24.000	24.300	23.700	24.000	23.355	2,043
2025-06-17	24.200	24.400	24.000	24.200	23.550	3,032
2025-06-16	24.600	24.600	24.100	24.100	23.452	1,403
2025-06-13	24.700	24.900	24.000	24.500	23.841	2,978
2025-06-12	25.000	25.000	24.300	24.800	24.133	2,388
2025-06-11	24.300	25.300	24.300	24.700	24.036	1,667
2025-06-10	24.000	24.400	23.800	24.400	23.744	2,369
2025-06-09	24.200	24.200	23.900	24.000	23.355	942
2025-06-06	24.100	24.100	23.800	24.100	23.452	1,258
2025-06-05	24.200	24.200	23.900	23.900	23.258	708
2025-06-04	24.300	24.400	24.000	24.200	23.550	1,464
2025-06-03	22.700	24.100	22.500	23.900	23.258	4,483
2025-06-02	22.800	23.000	22.800	22.900	22.284	2,541
2025-05-30	22.600	22.900	22.500	22.800	22.187	2,226
2025-05-29	22.700	22.900	22.600	22.700	22.090	633
2025-05-28	22.600	22.800	22.600	22.700	22.090	1,306
2025-05-27	23.400	23.500	22.600	22.800	22.187	6,736
2025-05-26	24.800	25.000	23.600	23.600	22.966	3,714

← NewerPage 6 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.