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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	152	151	151	152.4	149.35	770,304
October 13, 2025	153.8	152.7	152.7	154.75	152.15	663,010
October 10, 2025	154.7	151.95	151.95	155.75	151.95	591,972
October 09, 2025	160.2	155.15	155.15	161.35	154.65	729,076
October 08, 2025	154.75	159.85	159.85	159.95	154.45	934,998
October 07, 2025	153.4	155.1	155.1	155.15	152.2	681,731
October 06, 2025	154.3	152.7	152.7	154.4	151.8	633,795
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

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