Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	29.000	29.300	28.900	28.900	28.123	27,446
2024-11-27	29.000	29.400	28.800	29.000	28.220	5,956
2024-11-26	30.400	30.400	28.800	29.000	28.220	3,406
2024-11-25	31.500	31.500	30.000	30.600	29.777	8,010
2024-11-22	31.500	31.700	31.500	31.700	30.848	569
2024-11-21	31.700	31.800	31.400	31.500	30.653	13,705
2024-11-20	31.800	31.800	31.500	31.700	30.848	697
2024-11-19	31.600	31.700	31.500	31.500	30.653	1,844
2024-11-18	31.500	32.000	31.500	31.500	30.653	2,793
2024-11-15	32.500	32.500	31.500	31.500	30.653	7,807
2024-11-14	32.400	34.400	31.500	32.100	31.237	10,118
2024-11-13	31.600	32.400	31.500	32.000	31.140	3,081
2024-11-12	31.000	32.200	31.000	32.200	31.334	2,954
2024-11-11	30.400	31.200	30.400	31.000	30.167	1,509
2024-11-08	30.700	30.700	30.200	30.400	29.583	7,783
2024-11-07	29.700	30.900	29.500	30.700	29.875	2,355
2024-11-06	29.200	29.900	28.800	29.600	28.804	27,030
2024-11-05	29.500	29.800	28.800	29.000	27.637	5,471
2024-11-04	29.900	30.600	29.600	29.600	28.208	4,568
2024-11-01	29.600	30.300	29.500	29.900	28.494	3,312
2024-10-31	30.200	30.400	29.300	29.800	28.399	6,481
2024-10-30	30.400	30.500	30.000	30.400	28.971	2,071
2024-10-29	30.500	30.500	30.000	30.500	29.066	7,710
2024-10-28	31.100	31.100	30.200	30.200	28.780	4,044
2024-10-25	31.700	32.000	31.000	31.100	29.638	5,350
2024-10-24	32.000	32.000	31.500	31.500	30.019	2,374
2024-10-23	32.400	32.600	31.800	31.800	30.305	1,981
2024-10-22	31.700	32.500	31.600	32.400	30.877	2,252
2024-10-21	31.100	31.900	31.100	31.800	30.305	2,494
2024-10-18	31.300	31.500	30.600	31.000	29.543	13,086
2024-10-17	31.500	31.700	30.500	31.400	29.924	3,731
2024-10-16	32.400	32.400	31.000	31.300	29.828	3,786
2024-10-15	33.000	33.000	32.000	32.400	30.877	3,157
2024-10-14	33.300	33.500	32.800	33.000	31.449	1,922
2024-10-11	33.600	33.800	33.300	33.400	31.830	1,707
2024-10-10	34.000	34.000	33.500	33.600	32.020	1,307
2024-10-09	33.800	34.000	33.800	34.000	32.402	1,615
2024-10-08	34.000	34.100	33.800	34.000	32.402	807
2024-10-07	33.800	34.500	33.700	34.100	32.497	5,868
2024-10-04	33.700	33.800	33.400	33.400	31.830	7,086
2024-10-03	33.100	33.900	33.100	33.700	32.116	1,856
2024-10-02	32.900	33.800	32.700	33.000	31.449	2,980
2024-10-01	33.200	33.500	32.700	32.700	31.163	5,085
2024-09-30	31.600	33.200	31.600	33.000	31.449	6,494
2024-09-27	31.800	31.800	31.400	31.500	30.019	2,602
2024-09-26	31.500	31.700	30.900	31.700	30.210	3,777
2024-09-25	31.000	31.600	30.800	30.800	29.352	7,984
2024-09-24	32.200	32.500	31.300	31.600	30.114	6,879
2024-09-23	32.700	33.400	32.100	32.100	30.591	5,240
2024-09-20	32.500	32.500	31.800	32.500	30.972	3,683
2024-09-19	33.200	33.500	32.400	32.500	30.972	14,225
2024-09-18	32.900	33.500	32.700	33.000	31.449	2,138
2024-09-17	33.600	33.600	32.500	32.900	31.353	6,060
2024-09-16	34.600	34.600	33.200	33.800	32.211	4,814
2024-09-13	35.400	35.500	34.700	34.800	33.164	2,725
2024-09-12	37.500	37.500	33.800	35.600	33.926	25,054
2024-09-11	38.700	39.200	38.700	38.800	36.976	3,462
2024-09-10	38.200	39.000	38.200	38.700	36.881	3,386
2024-09-09	37.600	38.200	37.500	38.200	36.404	566
2024-09-06	39.400	39.400	37.000	37.000	35.260	3,084

← NewerPage 9 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.