Compagnie Financière Richemont S.A. - CFR.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	176.9	174.8	174.8	178.65	174.45	934,157
January 13, 2026	174.9	175.6	175.6	177.55	174.55	632,433
January 12, 2026	176.6	175.4	175.4	177.3	174.55	777,270
January 09, 2026	175.4	176.45	176.45	177.3	174.05	794,713
January 08, 2026	167.3	174.15	174.15	174.9	166.75	1.08M
January 07, 2026	172.45	168	168	172.9	166.7	1.07M
January 06, 2026	173.4	172.85	172.85	173.65	169.2	888,431
January 05, 2026	171.5	172.95	172.95	173.2	169.8	879,535
December 30, 2025	168.6	172.05	172.05	172.25	168.6	518,519
December 29, 2025	170.8	170.6	170.6	170.9	169.8	532,765
December 23, 2025	166.2	170.05	170.05	170.3	166.2	632,601
December 22, 2025	168.35	168.05	168.05	169.35	167.75	341,257
December 19, 2025	168.45	168.3	168.3	169	166.4	1.74M
December 18, 2025	167.05	169.6	169.6	169.6	166.75	565,954
December 17, 2025	168.4	168.15	168.15	168.7	166.6	956,365
December 16, 2025	167.75	169.35	169.35	169.35	166.6	580,672
December 15, 2025	167.8	167.85	167.85	171.4	167	1.22M
December 12, 2025	169.35	165.75	165.75	170.05	165	515,571
December 11, 2025	170	169.3	169.3	171.05	168.8	602,079
December 10, 2025	169	169.25	169.25	169.6	167.15	628,357
December 09, 2025	171.05	170.05	170.05	171.15	168.55	551,527
December 08, 2025	172.35	171.95	171.95	173.25	171.25	300,507
December 05, 2025	172.15	173.45	173.45	174.55	171.6	713,418
December 04, 2025	173.9	173.1	173.1	174.25	172.4	549,532
December 03, 2025	172.3	173.55	173.55	173.65	171.35	577,425
December 02, 2025	172.6	172.55	172.55	175	172.35	844,459
December 01, 2025	170.5	173.6	173.6	174.6	170.4	1.05M
November 28, 2025	170.5	170.3	170.3	171	169.05	871,693
November 27, 2025	170.35	170.15	170.15	170.45	168.9	365,136
November 26, 2025	170.65	169.8	169.8	170.8	168.35	614,134
November 25, 2025	166.7	169.3	169.3	169.3	165.25	724,250
November 24, 2025	165.6	166.5	166.5	168.3	164.7	970,982
November 21, 2025	161.3	163.25	163.25	165.55	161.2	1.16M
November 20, 2025	162.9	165.1	165.1	166.8	162.45	712,306
November 19, 2025	162.2	161.6	161.6	163.5	161.15	1.11M
November 18, 2025	167.4	161.95	161.95	167.8	161.95	1.21M
November 17, 2025	170.25	169.6	169.6	172.6	168.95	994,653
November 14, 2025	172	170.95	170.95	175.6	164.25	2.42M
November 13, 2025	164.95	161.5	161.5	165.5	160.9	787,878
November 12, 2025	162.5	164.1	164.1	165.8	162.45	770,285
November 11, 2025	161.5	161.25	161.25	162.25	159.95	1.07M
November 10, 2025	157.9	158.1	158.1	158.4	156.85	696,324
November 07, 2025	156.7	154.95	154.95	157.95	154.35	515,707
November 06, 2025	158.25	156.45	156.45	159.05	156.1	414,219
November 05, 2025	155.65	158.5	158.5	159.3	154.8	773,101
November 04, 2025	159.95	157.5	157.5	160.3	156.5	685,274
November 03, 2025	160.95	161.8	161.8	162.8	160.2	601,589
October 31, 2025	159.85	158.7	158.7	160.65	157.1	672,234
October 30, 2025	159.5	160.6	160.6	160.9	158.4	559,910
October 29, 2025	161.25	161.85	161.85	162.35	160.1	567,030
October 28, 2025	161	161.85	161.85	162.55	160.25	586,207
October 27, 2025	160.9	161.35	161.35	161.45	159.6	490,643
October 24, 2025	162	160.45	160.45	162.05	159.45	560,852
October 23, 2025	161.2	161.9	161.9	163	160.85	493,914
October 22, 2025	158.6	160.15	160.15	160.3	157.35	641,479
October 21, 2025	159.8	160.4	160.4	161.55	159.05	667,310
October 20, 2025	161	160.55	160.55	162.35	159.25	763,746
October 17, 2025	159.15	159.75	159.75	161.2	158.2	1.01M
October 16, 2025	158.8	161.15	161.15	161.4	158.8	986,598
October 15, 2025	160.1	160.55	160.55	161.4	157.5	1.63M

Compagnie Financière Richemont S.A. (CFR.SW) SIX