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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	154.05	155.6	155.6	156.35	152.9	540,215
October 02, 2025	152.85	153.7	153.7	154.5	152.85	658,337
October 01, 2025	151.45	151.35	151.35	151.8	149.35	654,480
September 30, 2025	150.6	151.6	151.6	152.25	149.65	754,694
September 29, 2025	150.5	151.15	151.15	152.05	148.55	639,716
September 26, 2025	149.05	149.15	149.15	150.05	148.05	431,773
September 25, 2025	148.3	148.4	148.4	149.85	147.85	484,205
September 24, 2025	151.3	149.1	149.1	151.55	148.85	698,378
September 23, 2025	149.8	152.25	152.25	153.95	148.7	858,095
September 22, 2025	149.1	148.65	148.65	149.55	146.95	385,912
September 19, 2025	149.75	149.05	149.05	150.9	149	1.51M
September 18, 2025	147.85	150.3	150.3	151.1	146.8	779,806
September 17, 2025	149.15	148.2	148.2	149.65	147.6	633,500
September 16, 2025	153.1	151.45	148.45	154.4	151.35	868,094
September 15, 2025	149.5	152.65	149.63	152.75	149.2	960,955
September 12, 2025	148.35	148.65	148.65	149.2	146.4	648,688
September 11, 2025	149.2	149.1	149.1	150.1	147.7	1M
September 10, 2025	148	148.35	148.35	150.15	147.2	825,713
September 09, 2025	143.85	147.8	147.8	148	143.75	1.17M
September 08, 2025	144.75	143.95	143.95	145.25	143	977,583
September 05, 2025	142	144.55	144.55	145.1	141.2	1.35M
September 04, 2025	141.5	141.45	141.45	142.9	140.4	937,599
September 03, 2025	140.2	141.3	141.3	143.25	139.9	976,044
September 02, 2025	140	139	139	141.65	137.4	1.23M
September 01, 2025	139.6	138.85	138.85	140.45	138.3	712,804
August 29, 2025	141	139.75	139.75	142.95	139.75	764,393
August 28, 2025	139	141.25	141.25	144.35	138.85	1.79M
August 27, 2025	134	138.95	138.95	139.8	134	1.45M
August 26, 2025	134.9	134.3	134.3	136.15	134.3	897,398
August 25, 2025	136.25	135.15	135.15	136.65	135.15	318,160
August 22, 2025	132.5	136.15	136.15	136.95	132.5	700,987
August 21, 2025	134.9	133.85	133.85	135	133.75	581,744
August 20, 2025	134.65	134.8	134.8	135.7	134.3	439,153
August 19, 2025	131.7	135.75	135.75	136	131.7	897,463
August 18, 2025	132.2	131.8	131.8	132.2	130.8	539,035
August 15, 2025	132.95	131.8	131.8	132.95	131.45	607,878
August 14, 2025	131.85	132.4	132.4	132.8	131.1	699,536
August 13, 2025	131	131.8	131.8	131.95	130.4	997,394
August 12, 2025	131.15	130.15	130.15	131.65	128	645,236
August 11, 2025	133.1	130.1	130.1	133.55	129.8	482,966
August 08, 2025	131.65	131.9	131.9	132.65	130.85	368,999
August 07, 2025	131.3	131.25	131.25	132.7	130	859,840
August 06, 2025	132.4	130.4	130.4	132.9	129.7	710,965
August 05, 2025	132.95	131.65	131.65	132.95	130.8	1.01M
August 04, 2025	129.6	131.7	131.7	132.65	128.8	1.23M
July 31, 2025	136.75	133.4	133.4	137.15	133.1	876,890
July 30, 2025	137.15	137	137	138.25	136.4	602,998
July 29, 2025	138.45	137.7	137.7	139.75	137.05	795,051
July 28, 2025	138.9	137.7	137.7	141.1	137.7	724,856
July 25, 2025	138.1	139.25	139.25	141.9	137.85	717,425
July 24, 2025	143.45	139.6	139.6	143.45	139.3	676,652
July 23, 2025	141.15	141.85	141.85	142.35	140.85	747,060
July 22, 2025	139.2	140.15	140.15	141.3	138.75	925,033
July 21, 2025	142.3	140.05	140.05	142.65	139.7	1.11M
July 18, 2025	142.9	141.8	141.8	145.5	141.8	1.07M
July 17, 2025	150.85	144.35	144.35	150.85	144.35	1.01M
July 16, 2025	147	149.8	149.8	151.6	146.25	1.27M
July 15, 2025	147.45	148.1	148.1	148.3	146.95	826,443
July 14, 2025	146.9	147.5	147.5	147.5	145.8	1M
July 11, 2025	149.9	148.75	148.75	149.95	147.2	853,912

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