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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	160.45	162.3	162.3	163.35	159.95	1.15M
February 19, 2026	160.2	158.7	158.7	160.3	157.4	703,087
February 18, 2026	158.7	160.25	160.25	160.25	157.2	684,289
February 17, 2026	156.6	158.7	158.7	159.2	156.15	504,860
February 16, 2026	159.3	156.7	156.7	159.35	156.7	436,391
February 13, 2026	159.45	158.65	158.65	161.5	158.15	825,945
February 12, 2026	161.25	160.05	160.05	163.7	159.4	825,121
February 11, 2026	159.6	160.1	160.1	162.8	159.2	650,936
February 10, 2026	158.65	160.25	160.25	160.7	158.15	611,200
February 09, 2026	155.9	156.75	156.75	157.25	155.45	496,100
February 06, 2026	154.45	155.45	155.45	156.1	151.75	583,667
February 05, 2026	153.65	154.85	154.85	155.3	153.1	706,164
February 04, 2026	151.25	152.6	152.6	153.6	150.75	666,620
February 03, 2026	154.7	150.95	150.95	154.7	150.6	790,333
February 02, 2026	151.25	153.35	153.35	155.2	150.75	1.2M
January 30, 2026	149.1	149.55	149.55	151.2	148.95	1.12M
January 29, 2026	149.15	147.8	147.8	149.5	147	1.14M
January 28, 2026	151.7	149.35	149.35	153.2	148.65	1.4M
January 27, 2026	152.75	152.85	152.85	154.45	151.75	674,436
January 26, 2026	153.25	152.65	152.65	153.55	151.35	801,057
January 23, 2026	155.15	154.55	154.55	156	154	853,227
January 22, 2026	159.95	156.8	156.8	160.95	156.8	770,642
January 21, 2026	156.8	157	157	158.5	154.6	900,662
January 20, 2026	156.3	156.05	156.05	157	154.5	986,585
January 19, 2026	157.25	157.6	157.6	157.6	154.65	1.16M
January 16, 2026	168.7	161.35	161.35	168.7	160.85	1.54M
January 15, 2026	180	170.55	170.55	180	168.8	1.71M
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

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