Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	26.400	26.600	26.200	26.600	25.885	2,238
2025-02-24	26.600	26.700	26.000	26.300	25.593	4,059
2025-02-21	25.800	27.000	25.600	26.800	26.080	3,761
2025-02-20	24.700	25.800	24.700	25.800	25.107	3,132
2025-02-19	24.800	25.000	24.700	24.700	24.036	5,953
2025-02-18	25.200	25.200	24.300	24.900	24.231	6,006
2025-02-17	26.000	26.000	24.800	25.100	24.425	11,534
2025-02-14	25.800	26.000	25.600	26.000	25.301	5,307
2025-02-13	25.800	26.000	25.400	25.500	24.815	3,818
2025-02-12	26.600	26.700	25.000	25.800	25.107	17,842
2025-02-11	26.700	26.800	26.500	26.600	25.885	2,076
2025-02-10	27.000	27.000	26.600	26.700	25.982	1,439
2025-02-07	27.300	27.300	26.700	26.800	26.080	5,477
2025-02-06	26.500	27.400	26.500	27.400	26.663	7,689
2025-02-05	26.400	26.700	26.400	26.500	25.788	14,774
2025-02-04	27.400	27.400	26.400	26.400	25.690	6,722
2025-02-03	26.800	27.400	26.800	27.200	26.469	4,324
2025-01-31	27.100	27.400	26.800	27.200	26.469	2,903
2025-01-30	27.600	27.900	26.400	27.000	26.274	6,208
2025-01-29	27.600	28.000	27.500	27.900	27.150	993
2025-01-28	27.800	27.800	27.400	27.600	26.858	827
2025-01-27	27.700	27.800	27.600	27.700	26.955	1,539
2025-01-24	28.000	28.400	27.700	28.000	27.247	1,341
2025-01-23	27.600	28.700	27.500	28.300	27.539	3,203
2025-01-22	27.900	27.900	27.300	27.500	26.761	3,170
2025-01-21	28.400	28.700	27.900	27.900	27.150	3,332
2025-01-20	28.100	28.900	28.100	28.400	27.637	2,768
2025-01-17	27.900	28.400	27.300	28.100	27.345	3,260
2025-01-16	27.000	27.900	26.100	27.900	27.150	9,803
2025-01-15	27.200	27.300	26.500	26.900	26.177	20,277
2025-01-14	27.200	27.600	27.200	27.400	26.663	1,335
2025-01-13	27.800	27.900	27.300	27.500	26.761	3,381
2025-01-10	27.400	28.600	27.100	28.400	27.637	3,820
2025-01-09	26.400	27.300	26.000	27.300	26.566	17,575
2025-01-08	28.100	28.200	27.500	27.700	26.955	4,400
2025-01-07	29.600	29.600	28.000	28.200	27.442	7,171
2025-01-06	30.000	30.000	29.300	29.500	28.707	3,952
2025-01-03	28.600	29.600	28.600	29.600	28.804	2,480
2025-01-02	28.500	28.500	28.200	28.500	27.734	22,221
2024-12-31	28.400	28.400	28.200	28.200	27.442	968
2024-12-30	28.300	28.500	28.200	28.400	27.637	11,833
2024-12-27	28.500	28.600	28.200	28.200	27.442	2,713
2024-12-24	28.600	28.700	28.500	28.500	27.734	1,413
2024-12-23	28.400	28.700	28.400	28.600	27.831	1,417
2024-12-20	29.000	29.000	28.400	28.800	28.026	3,078
2024-12-19	29.800	29.800	29.000	29.000	28.220	9,160
2024-12-18	29.700	29.700	29.000	29.600	28.804	2,864
2024-12-17	29.200	29.900	29.200	29.500	28.707	2,215
2024-12-16	29.200	29.800	29.200	29.300	28.512	1,955
2024-12-13	29.800	29.800	29.000	29.500	28.707	10,768
2024-12-12	29.800	30.000	29.800	29.800	28.999	4,181
2024-12-11	29.800	30.300	29.800	29.800	28.999	1,115
2024-12-10	29.600	30.300	29.500	30.200	29.388	1,014
2024-12-09	29.400	29.600	29.200	29.500	28.707	2,137
2024-12-06	29.600	29.600	28.600	29.000	28.220	20,527
2024-12-05	30.000	30.100	29.200	29.200	28.415	6,687
2024-12-04	31.000	31.000	29.700	29.700	28.902	3,373
2024-12-03	29.600	31.200	29.600	31.200	30.361	5,492
2024-12-02	29.600	29.600	28.900	29.600	28.804	2,273
2024-11-29	28.900	29.300	28.600	29.000	28.220	4,061

← NewerPage 8 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.