Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	24.600	25.000	24.300	24.700	24.036	3,318
2025-05-22	24.400	24.600	24.200	24.500	23.841	1,814
2025-05-21	24.000	24.400	24.000	24.400	23.744	782
2025-05-20	24.200	24.500	24.200	24.300	23.647	840
2025-05-19	23.300	24.400	23.300	24.300	23.647	4,516
2025-05-16	23.600	23.600	23.400	23.400	22.771	471
2025-05-15	23.400	23.500	23.200	23.300	22.674	1,035
2025-05-14	23.700	23.800	23.200	23.300	22.674	4,989
2025-05-13	23.300	24.000	23.200	23.900	23.258	1,730
2025-05-12	23.600	23.800	23.300	23.300	22.674	2,511
2025-05-09	22.800	23.500	22.700	23.400	22.771	2,636
2025-05-08	22.000	23.200	21.900	22.500	21.895	2,511
2025-05-07	21.500	22.500	21.100	21.800	21.214	3,838
2025-05-06	21.500	21.900	21.500	21.500	20.922	2,039
2025-05-05	21.500	21.700	21.300	21.500	20.922	1,649
2025-05-02	21.000	21.600	20.900	21.500	20.922	4,136
2025-04-30	21.300	21.600	20.900	20.900	20.338	1,912
2025-04-29	21.500	21.500	21.100	21.100	20.533	4,174
2025-04-28	22.000	22.000	21.300	21.300	20.727	2,626
2025-04-25	21.100	22.000	21.100	21.800	21.214	1,308
2025-04-24	20.800	21.300	20.600	21.100	20.533	2,835
2025-04-23	21.000	21.200	20.700	20.700	20.144	4,026
2025-04-22	21.200	21.300	21.100	21.100	20.533	1,228
2025-04-17	21.500	21.700	21.200	21.200	20.630	1,566
2025-04-16	21.200	22.000	21.200	21.500	20.922	6,564
2025-04-15	21.100	21.500	20.900	20.900	20.338	6,424
2025-04-14	21.200	21.700	20.900	21.000	20.436	3,621
2025-04-11	21.700	22.000	21.000	21.000	20.436	5,567
2025-04-10	21.800	22.800	21.700	21.700	21.117	22,621
2025-04-09	21.700	21.700	20.900	21.000	20.436	14,458
2025-04-08	20.900	22.400	20.900	21.800	21.214	11,599
2025-04-07	21.800	22.100	20.900	20.900	20.338	23,220
2025-04-04	23.500	23.500	22.000	22.000	21.409	21,527
2025-04-03	23.700	23.800	23.500	23.600	22.966	3,590
2025-04-02	24.000	24.200	23.800	23.800	23.160	8,631
2025-04-01	23.900	24.000	23.900	24.000	23.355	2,421
2025-03-31	24.000	24.300	23.900	23.900	23.258	7,587
2025-03-28	24.700	24.700	24.000	24.000	23.355	3,292
2025-03-27	24.900	24.900	24.700	24.700	24.036	560
2025-03-26	24.800	25.000	24.600	24.800	24.133	3,096
2025-03-25	24.900	24.900	24.400	24.800	24.133	1,049
2025-03-24	24.100	25.000	24.000	24.800	24.133	1,785
2025-03-21	24.300	24.300	23.900	24.000	23.355	1,091
2025-03-20	24.500	24.700	24.000	24.100	23.452	3,182
2025-03-19	24.600	24.600	24.000	24.500	23.841	2,877
2025-03-18	24.000	24.700	23.900	24.700	24.036	5,834
2025-03-17	24.400	24.400	23.300	23.800	23.160	5,040
2025-03-14	25.000	25.000	24.300	24.400	23.744	8,854
2025-03-13	25.800	25.900	24.500	25.000	24.328	20,973
2025-03-12	27.000	27.000	25.400	25.800	25.107	6,242
2025-03-11	27.600	27.600	26.600	26.600	25.885	3,208
2025-03-10	28.800	28.800	27.100	27.300	26.566	3,683
2025-03-07	26.900	29.000	26.900	29.000	28.220	5,108
2025-03-06	25.600	26.900	25.500	26.900	26.177	6,720
2025-03-05	25.600	25.900	25.000	25.700	25.009	42,709
2025-03-04	25.900	26.100	25.500	25.700	25.009	1,295
2025-03-03	26.000	26.200	26.000	26.000	25.301	1,955
2025-02-28	25.800	26.200	25.800	26.000	25.301	581
2025-02-27	26.400	26.500	25.800	25.800	25.107	1,710
2025-02-26	26.400	26.600	26.200	26.500	25.788	450

← NewerPage 7 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.