Tonnellerie Francois Freres SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	40.200	40.700	40.200	40.700	38.787	1,378
2024-06-18	40.100	40.600	39.800	40.000	38.119	7,649
2024-06-17	42.100	42.100	39.800	39.800	37.929	3,658
2024-06-14	42.800	43.500	42.100	42.100	40.121	5,878
2024-06-13	42.900	43.400	42.800	43.200	41.169	1,858
2024-06-12	42.600	43.200	42.500	42.900	40.883	1,521
2024-06-11	42.500	42.500	41.700	42.500	40.502	48,871
2024-06-10	42.800	42.800	41.800	42.500	40.502	776
2024-06-07	42.600	42.900	42.400	42.500	40.502	864
2024-06-06	42.500	42.800	42.300	42.800	40.788	1,762
2024-06-05	42.600	43.000	42.500	42.500	40.502	1,051
2024-06-04	42.600	42.800	42.600	42.800	40.788	1,430
2024-06-03	42.000	42.700	42.000	42.700	40.693	11,696
2024-05-31	42.400	42.400	41.800	42.400	40.407	567
2024-05-30	42.500	42.600	42.100	42.100	40.121	789
2024-05-29	42.600	42.800	42.300	42.300	40.311	2,684
2024-05-28	42.400	42.800	42.400	42.800	40.788	871
2024-05-27	42.000	42.400	41.800	42.400	40.407	9,777
2024-05-24	42.200	42.200	41.400	42.000	40.025	815
2024-05-23	42.800	42.800	42.000	42.000	40.025	1,052
2024-05-22	44.000	44.100	42.000	42.200	40.216	8,826
2024-05-21	44.000	44.600	44.000	44.200	42.122	775
2024-05-20	44.100	44.400	44.000	44.000	41.931	2,126
2024-05-17	42.400	44.100	42.400	44.100	42.027	3,289
2024-05-16	41.500	42.400	41.400	42.400	40.407	32,102
2024-05-15	41.600	41.800	41.300	41.500	39.549	1,855
2024-05-14	42.700	42.700	41.100	41.800	39.835	5,009
2024-05-13	43.000	43.000	42.700	42.800	40.788	128
2024-05-10	42.800	42.800	42.600	42.800	40.788	115
2024-05-09	42.600	42.600	42.300	42.400	40.407	179
2024-05-08	41.600	42.500	41.600	42.400	40.407	1,060
2024-05-07	41.800	42.200	41.700	41.700	39.740	1,495
2024-05-06	42.400	42.600	41.400	42.000	40.025	2,873
2024-05-03	42.900	42.900	42.400	42.400	40.407	1,094
2024-05-02	42.800	43.000	42.800	42.800	40.788	877
2024-04-30	42.600	42.800	42.400	42.700	40.693	647
2024-04-29	43.100	43.100	42.400	42.600	40.597	9,013
2024-04-26	42.600	43.200	42.600	43.000	40.978	1,208
2024-04-25	44.100	44.100	42.500	42.600	40.597	3,035
2024-04-24	45.000	45.000	43.800	43.800	41.741	1,095
2024-04-23	45.600	45.600	44.500	44.700	42.598	12,000
2024-04-22	45.400	46.000	45.400	45.600	43.456	3,850
2024-04-19	45.300	45.600	45.100	45.500	43.361	587
2024-04-18	45.400	45.400	44.600	45.400	43.266	2,684
2024-04-17	45.000	45.300	44.700	45.200	43.075	3,135
2024-04-16	45.200	45.300	44.800	45.000	42.884	1,877
2024-04-15	45.200	45.400	45.200	45.200	43.075	300
2024-04-12	45.200	45.300	45.200	45.200	43.075	158
2024-04-11	44.800	45.200	44.700	45.200	43.075	606
2024-04-10	44.400	44.800	44.200	44.700	42.598	968
2024-04-09	44.300	44.600	44.300	44.300	42.217	750
2024-04-08	44.000	44.700	44.000	44.200	42.122	1,549
2024-04-05	43.800	44.500	43.200	44.200	42.122	2,619
2024-04-04	43.800	43.800	43.000	43.800	41.741	1,675
2024-04-03	43.000	43.800	43.000	43.400	41.360	2,106
2024-04-02	42.600	44.000	42.600	43.000	40.978	4,042
2024-03-28	43.200	43.400	42.600	42.800	40.788	2,174
2024-03-27	42.800	43.200	42.600	43.200	41.169	1,591
2024-03-26	43.000	43.000	42.600	42.900	40.883	927
2024-03-25	42.700	43.100	42.100	42.800	40.788	3,276

← NewerPage 11 of 22 · 1,288 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.