Want to see CH:CFR full AI Analyst Report?
Compagnie Financiere Richemont SA (CFR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 165.35 | 166.20 | 163.65 | 165.80 | 165.80 | +0.85% | 1,092,128 | 1.40 |
| Oct 29, 2026 | 164.00 | 165.70 | 162.90 | 164.40 | 164.40 | +0.18% | 847,333 | 1.09 |
| Oct 28, 2026 | 164.15 | 165.25 | 162.70 | 164.10 | 164.10 | -0.03% | 664,995 | 0.85 |
| Oct 27, 2026 | 161.50 | 164.45 | 161.25 | 164.15 | 164.15 | +0.64% | 1,001,617 | 1.28 |
| Oct 26, 2026 | 161.80 | 164.40 | 161.80 | 163.10 | 163.10 | +1.02% | 916,367 | 1.17 |
| Oct 23, 2026 | 171.85 | 172.25 | 160.80 | 161.45 | 161.45 | -6.38% | 1,771,966 | 2.29 |
| Oct 22, 2026 | 173.80 | 174.70 | 171.75 | 172.45 | 172.45 | -1.79% | 762,163 | 0.99 |
| Oct 21, 2026 | 176.05 | 176.60 | 174.90 | 175.60 | 175.60 | -0.23% | 377,400 | 0.49 |
| Oct 20, 2026 | 175.85 | 176.40 | 174.00 | 176.00 | 176.00 | +0.40% | 536,447 | 0.69 |
| Oct 19, 2026 | 174.00 | 175.80 | 173.40 | 175.30 | 175.30 | -0.45% | 489,513 | 0.62 |
| Oct 16, 2026 | 174.85 | 178.35 | 174.70 | 176.10 | 176.10 | +0.60% | 779,982 | 0.99 |
| Oct 15, 2026 | 175.00 | 176.05 | 171.85 | 175.05 | 175.05 | +0.72% | 776,207 | 0.98 |
| Oct 14, 2026 | 171.70 | 175.00 | 171.70 | 173.80 | 173.80 | +1.70% | 737,237 | 0.93 |
| Oct 13, 2026 | 168.00 | 171.15 | 166.90 | 170.90 | 170.90 | -0.44% | 861,977 | 1.08 |
| Oct 12, 2026 | 171.15 | 171.75 | 169.30 | 171.65 | 171.65 | +0.79% | 510,299 | 0.63 |
| Oct 09, 2026 | 169.60 | 171.35 | 169.40 | 170.30 | 170.30 | +1.13% | 420,259 | 0.52 |
| Oct 08, 2026 | 171.40 | 171.40 | 166.15 | 168.40 | 168.40 | -2.43% | 777,885 | 0.96 |
| Oct 07, 2026 | 173.85 | 175.00 | 170.00 | 172.60 | 172.60 | -1.29% | 727,474 | 0.89 |
| Oct 06, 2026 | 175.60 | 176.45 | 173.15 | 174.85 | 174.85 | +0.11% | 401,427 | 0.49 |
| Oct 05, 2026 | 175.00 | 176.15 | 172.80 | 174.65 | 174.65 | +1.04% | 619,798 | 0.75 |
| Oct 02, 2026 | 171.60 | 176.45 | 171.25 | 172.85 | 172.85 | -0.12% | 566,682 | 0.68 |
| Oct 01, 2026 | 177.00 | 177.20 | 173.05 | 173.05 | 173.05 | -3.38% | 892,263 | 1.08 |
| Sep 30, 2026 | 177.15 | 179.90 | 176.50 | 179.10 | 179.10 | +1.44% | 1,216,896 | 1.49 |
| Sep 29, 2026 | 174.55 | 177.65 | 173.50 | 176.55 | 176.55 | +2.50% | 632,300 | 0.76 |
| Sep 28, 2026 | 172.55 | 173.50 | 170.60 | 172.25 | 172.25 | +0.50% | 599,833 | 0.72 |
| Sep 25, 2026 | 172.50 | 173.10 | 170.85 | 171.40 | 171.40 | +0.47% | 458,373 | 0.54 |
| Sep 24, 2026 | 169.75 | 172.85 | 169.75 | 170.60 | 170.60 | +0.12% | 572,143 | 0.67 |
| Sep 23, 2026 | 170.65 | 172.10 | 169.25 | 170.40 | 170.40 | +0.38% | 569,653 | 0.65 |
| Sep 22, 2026 | 169.95 | 173.15 | 168.80 | 169.75 | 169.75 | +0.35% | 859,114 | 0.98 |
| Sep 21, 2026 | 169.75 | 170.00 | 167.85 | 169.15 | 169.15 | +0.18% | 571,909 | 0.64 |
| Sep 18, 2026 | 171.00 | 171.90 | 168.30 | 168.85 | 168.85 | -1.57% | 2,576,116 | 2.97 |
| Sep 17, 2026 | 172.30 | 172.50 | 170.60 | 171.55 | 171.55 | +0.47% | 1,343,228 | 1.55 |
| Sep 16, 2026 | 168.50 | 170.75 | 166.50 | 170.75 | 170.75 | +3.14% | 908,039 | 1.02 |
| Sep 15, 2026 | 171.55 | 171.95 | 168.40 | 169.85 | 165.55 | -1.85% | 981,335 | 1.10 |
| Sep 14, 2026 | 173.00 | 174.60 | 172.60 | 173.05 | 168.67 | -1.11% | 718,975 | 0.81 |
| Sep 11, 2026 | 173.50 | 176.90 | 173.15 | 175.00 | 170.57 | +1.21% | 1,071,762 | 1.20 |
| Sep 10, 2026 | 175.30 | 175.35 | 171.85 | 172.90 | 168.52 | -1.26% | 1,034,834 | 1.15 |
| Sep 09, 2026 | 182.00 | 182.25 | 174.10 | 175.10 | 170.67 | -4.66% | 1,352,334 | 1.50 |
| Sep 08, 2026 | 185.50 | 185.90 | 182.85 | 183.65 | 179.00 | -0.94% | 696,215 | 0.77 |
| Sep 07, 2026 | 185.00 | 186.55 | 182.80 | 185.40 | 180.71 | -0.03% | 412,870 | 0.45 |
| Sep 04, 2026 | 184.70 | 187.50 | 184.30 | 185.45 | 180.76 | +0.98% | 758,950 | 0.82 |
| Sep 03, 2026 | 188.60 | 188.70 | 182.05 | 183.65 | 179.00 | -3.11% | 1,007,205 | 1.09 |
| Sep 02, 2026 | 187.55 | 190.80 | 186.55 | 189.55 | 184.75 | +0.42% | 627,932 | 0.67 |
| Sep 01, 2026 | 192.10 | 193.00 | 187.00 | 188.75 | 183.97 | -1.77% | 858,755 | 0.93 |
| Aug 31, 2026 | 194.00 | 195.95 | 192.15 | 192.15 | 187.29 | -1.23% | 1,020,777 | 1.10 |
| Aug 28, 2026 | 191.60 | 195.65 | 191.55 | 194.55 | 189.62 | +1.83% | 648,420 | 0.70 |
| Aug 27, 2026 | 190.10 | 191.30 | 189.00 | 191.05 | 186.21 | +0.03% | 525,103 | 0.56 |
| Aug 26, 2026 | 188.25 | 191.70 | 187.85 | 191.00 | 186.16 | +2.11% | 659,865 | 0.69 |
| Aug 25, 2026 | 188.20 | 188.45 | 185.55 | 187.05 | 182.31 | -0.61% | 490,011 | 0.51 |
| Aug 24, 2026 | 186.70 | 189.45 | 185.80 | 188.20 | 183.44 | +1.32% | 535,748 | 0.55 |