TipRanks
Go Ultimate55% OFF

Compagnie Financiere Richemont SA (RITN) Historical Prices

DE:RITN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026179.60179.60178.95178.95178.95+0.70%00.00
Oct 29, 2026178.55178.55177.70177.70177.70-0.50%00.00
Oct 28, 2026177.75178.60177.75178.60178.60+0.96%00.00
Oct 27, 2026175.95176.90175.95176.90176.90+0.23%00.00
Oct 26, 2026175.90176.50175.90176.50176.50-0.59%00.00
Oct 23, 2026185.80185.80177.55177.55177.55-4.95%00.00
Oct 22, 2026187.40187.40186.80186.80186.80-1.37%100.08
Oct 21, 2026190.50190.50189.40189.40189.40-0.05%00.00
Oct 20, 2026189.25189.50189.25189.50189.50+0.80%00.00
Oct 19, 2026188.60188.60188.00188.00188.00-1.16%50.04
Oct 16, 2026189.30190.20189.30190.20190.20+2.92%1130.83
Oct 15, 2026184.80184.80184.80184.80184.80-1.26%00.00
Oct 14, 2026183.15187.35183.15187.15187.15+2.13%3352.46
Oct 13, 2026179.70183.25178.90183.25183.25+0.33%2001.50
Oct 12, 2026183.35184.20182.65182.65182.65+0.11%1501.11
Oct 09, 2026181.45183.60181.45182.45182.45+1.30%4703.63
Oct 08, 2026184.70184.70180.05180.10180.10-2.78%2401.91
Oct 07, 2026185.25185.25185.25185.25185.25-0.32%00.00
Oct 06, 2026187.65187.65185.85185.85185.85-0.46%540.42
Oct 05, 2026187.70188.45186.45186.70186.70+0.95%4673.84
Oct 02, 2026186.25187.15184.95184.95184.95-0.59%1220.94
Oct 01, 2026188.35188.35185.50186.05186.05-1.56%250.19
Sep 30, 2026187.10189.00187.10189.00189.00+1.45%4133.37
Sep 29, 2026183.40186.30183.40186.30186.30+1.55%500.41
Sep 28, 2026181.40183.45181.40183.45183.45+0.33%100.08
Sep 25, 2026181.90182.85181.90182.85182.85+0.19%550.42
Sep 24, 2026180.30182.50180.30182.50182.50+1.14%500.38
Sep 23, 2026181.35181.35180.45180.45180.45+0.28%200.15
Sep 22, 2026179.95179.95179.95179.95179.95-0.14%00.00
Sep 21, 2026179.20180.20179.05180.20180.20+1.18%2591.94
Sep 18, 2026180.85180.85178.10178.10178.10-1.90%4113.23
Sep 17, 2026181.80181.80181.40181.55181.55+2.48%1501.14
Sep 16, 2026176.15177.15176.15177.15177.15+0.74%250.19
Sep 15, 2026183.50183.50180.40180.40175.85-1.90%450.34
Sep 14, 2026184.30184.30183.90183.90179.26+0.22%50.04
Sep 11, 2026183.50183.50183.50183.50178.87-0.19%00.00
Sep 10, 2026186.55186.55183.85183.85179.21-1.16%2851.95
Sep 09, 2026194.40194.40186.00186.00181.31-4.83%2051.43
Sep 08, 2026196.45196.45195.45195.45190.52-0.36%1481.01
Sep 07, 2026196.10196.15196.10196.15191.20-0.86%20.01
Sep 04, 2026195.70197.85195.70197.85192.86+0.46%500.33
Sep 03, 2026201.40201.40196.95196.95191.98-2.02%1751.19
Sep 02, 2026197.85201.00197.85201.00195.93-1.81%100.07
Sep 01, 2026204.70204.70204.70204.70199.54-0.73%00.00
Aug 31, 2026207.00207.00206.20206.20201.00-0.77%1220.82
Aug 28, 2026204.30207.80204.30207.80202.56+2.26%330.22
Aug 27, 2026204.00204.00203.00203.20198.07+2.03%3502.41
Aug 26, 2026199.15199.15199.15199.15194.13-0.10%00.00
Aug 25, 2026201.20201.20199.35199.35194.32-0.47%220.14
Aug 24, 2026199.10200.30198.80200.30195.25+0.83%2871.87