Compagnie Financière Richemont SA CFRHF
203.59 USD -5.71 (-2.73%)
Regular-session close
208.23 Day range 208.23
163.00 52-week range 254.24
- YTD
- -5.30%
- 1 year
- -0.62%
CFRHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 198.45 | 206.64 | 198.45 | 203.59 | -5.71 | -2.73% | 9,400 |
| Nov 12, 2026 | 212.20 | 213.66 | 207.40 | 209.30 | -3.92 | -1.84% | 3,800 |
| Nov 11, 2026 | 210.77 | 215.43 | 209.76 | 213.22 | +0.32 | +0.15% | 300 |
| Nov 10, 2026 | 213.11 | 216.00 | 211.43 | 212.90 | +4.11 | +1.97% | 700 |
| Nov 9, 2026 | 207.20 | 211.41 | 205.79 | 208.79 | +4.57 | +2.24% | 600 |
| Nov 6, 2026 | 203.66 | 211.06 | 203.66 | 204.22 | -9.36 | -4.38% | 400 |
| Nov 5, 2026 | 212.99 | 217.07 | 207.81 | 213.58 | +0.62 | +0.29% | 2,300 |
| Nov 4, 2026 | 210.08 | 217.51 | 208.45 | 212.96 | +11.88 | +5.91% | 400 |
| Nov 3, 2026 | 202.25 | 205.96 | 199.57 | 201.08 | -3.30 | -1.61% | 1,500 |
| Nov 2, 2026 | 202.98 | 207.89 | 200.17 | 204.38 | +2.85 | +1.41% | 800 |
| Oct 30, 2026 | 203.22 | 204.76 | 199.24 | 201.53 | -1.01 | -0.50% | 700 |
| Oct 29, 2026 | 202.78 | 205.15 | 196.27 | 202.54 | +1.01 | +0.50% | 700 |
| Oct 28, 2026 | 198.86 | 201.53 | 193.63 | 201.53 | +6.63 | +3.40% | 700 |
| Oct 27, 2026 | 195.70 | 203.04 | 194.86 | 194.90 | -2.09 | -1.06% | 2,300 |
| Oct 26, 2026 | 195.14 | 202.94 | 195.00 | 196.99 | -1.45 | -0.73% | 600 |
| Oct 23, 2026 | 199.25 | 202.12 | 195.04 | 198.44 | -6.95 | -3.38% | 400 |
| Oct 22, 2026 | 210.00 | 214.96 | 205.39 | 205.39 | -5.87 | -2.78% | 800 |
| Oct 21, 2026 | 210.89 | 214.96 | 207.51 | 211.26 | +0.05 | +0.02% | 2,800 |
| Oct 20, 2026 | 209.94 | 214.96 | 209.63 | 211.21 | +3.34 | +1.61% | 500 |
| Oct 19, 2026 | 216.12 | 216.80 | 207.87 | 207.87 | -6.94 | -3.23% | 600 |
| Oct 16, 2026 | 218.68 | 219.06 | 210.62 | 214.81 | +7.28 | +3.51% | 500 |
| Oct 15, 2026 | 211.35 | 217.10 | 206.60 | 207.53 | +1.69 | +0.82% | 600 |
| Oct 14, 2026 | 208.87 | 212.39 | 203.72 | 205.84 | +3.51 | +1.73% | 600 |
| Oct 13, 2026 | 204.34 | 209.23 | 202.33 | 202.33 | -2.67 | -1.30% | 400 |
| Oct 12, 2026 | 203.96 | 210.95 | 202.56 | 205.00 | +3.23 | +1.60% | 700 |
| Oct 9, 2026 | 204.83 | 209.44 | 201.43 | 201.77 | +0.91 | +0.45% | 600 |
| Oct 8, 2026 | 200.65 | 207.36 | 199.29 | 200.86 | -3.89 | -1.90% | 600 |
| Oct 7, 2026 | 207.48 | 213.70 | 204.75 | 204.75 | -1.14 | -0.55% | 400 |
| Oct 6, 2026 | 210.00 | 212.94 | 205.84 | 205.89 | -5.12 | -2.43% | 3,300 |
| Oct 5, 2026 | 207.70 | 214.33 | 207.04 | 211.01 | +0.01 | +0.00% | 700 |
| Oct 2, 2026 | 211.09 | 220.03 | 204.04 | 211.00 | +0.54 | +0.26% | 2,100 |
| Oct 1, 2026 | 204.00 | 219.68 | 204.00 | 210.46 | -6.59 | -3.04% | 300 |
| Sep 30, 2026 | 214.77 | 224.77 | 213.00 | 217.05 | +3.55 | +1.66% | 700 |
| Sep 29, 2026 | 209.96 | 217.93 | 209.96 | 213.50 | -1.69 | -0.79% | 700 |
| Sep 28, 2026 | 206.72 | 215.19 | 204.04 | 215.19 | +7.45 | +3.59% | 1,800 |
| Sep 25, 2026 | 209.24 | 211.48 | 204.00 | 207.74 | -0.09 | -0.04% | 400 |
| Sep 24, 2026 | 205.29 | 211.65 | 204.00 | 207.83 | +2.16 | +1.05% | 1,100 |
| Sep 23, 2026 | 212.91 | 212.91 | 203.45 | 205.67 | -1.33 | -0.64% | 500 |
| Sep 22, 2026 | 209.31 | 214.32 | 204.16 | 207.00 | +5.29 | +2.62% | 300 |
| Sep 21, 2026 | 209.38 | 212.75 | 201.67 | 201.71 | -1.55 | -0.76% | 600 |
| Sep 18, 2026 | 205.03 | 210.97 | 199.37 | 203.26 | -2.42 | -1.18% | 300 |
| Sep 17, 2026 | 213.08 | 213.19 | 205.64 | 205.68 | -9.42 | -4.38% | 600 |
| Sep 16, 2026 | 204.63 | 215.10 | 204.43 | 215.10 | +8.60 | +4.16% | 400 |
| Sep 15, 2026 | 207.96 | 213.54 | 205.14 | 206.50 | -3.04 | -1.45% | 2,900 |
| Sep 14, 2026 | 213.68 | 219.34 | 208.49 | 209.54 | -5.58 | -2.59% | 1,200 |
| Sep 11, 2026 | 215.47 | 220.41 | 211.44 | 215.12 | +0.19 | +0.09% | 3,800 |
| Sep 10, 2026 | 216.31 | 217.10 | 211.10 | 214.93 | -0.73 | -0.34% | 400 |
| Sep 9, 2026 | 223.30 | 223.30 | 215.60 | 215.66 | -13.60 | -5.93% | 400 |
| Sep 8, 2026 | 226.02 | 233.57 | 225.00 | 229.26 | +1.79 | +0.79% | 800 |
| Sep 4, 2026 | 227.72 | 233.50 | 225.82 | 227.47 | -0.42 | -0.18% | 600 |
| Sep 3, 2026 | 226.60 | 233.05 | 224.43 | 227.89 | -6.29 | -2.69% | 200 |
| Sep 2, 2026 | 236.09 | 236.09 | 233.28 | 234.18 | -5.17 | -2.16% | 1,900 |
| Sep 1, 2026 | 232.44 | 239.35 | 228.42 | 239.35 | +4.26 | +1.81% | 400 |
| Aug 31, 2026 | 240.52 | 244.96 | 235.09 | 235.09 | -9.91 | -4.04% | 900 |
| Aug 28, 2026 | 237.92 | 245.33 | 235.00 | 245.00 | +10.98 | +4.69% | 500 |
| Aug 27, 2026 | 236.00 | 243.89 | 234.02 | 234.02 | +0.60 | +0.26% | 700 |
| Aug 26, 2026 | 234.47 | 243.23 | 233.42 | 233.42 | +0.88 | +0.38% | 400 |
| Aug 25, 2026 | 232.73 | 238.43 | 229.09 | 232.54 | -3.27 | -1.39% | 600 |
| Aug 24, 2026 | 237.50 | 240.59 | 231.69 | 235.81 | +7.88 | +3.46% | 500 |
| Aug 21, 2026 | 235.47 | 239.69 | 225.74 | 227.93 | +0.41 | +0.18% | 400 |
| Aug 20, 2026 | 227.44 | 232.86 | 225.34 | 227.52 | +0.24 | +0.11% | 500 |
| Aug 19, 2026 | 229.27 | 240.56 | 226.75 | 227.28 | -3.72 | -1.61% | 600 |
| Aug 18, 2026 | 230.80 | 237.66 | 226.25 | 231.00 | -1.00 | -0.43% | 1,500 |
| Aug 17, 2026 | 229.85 | 235.86 | 226.23 | 232.00 | -1.87 | -0.80% | 600 |
| Aug 14, 2026 | 234.78 | 242.10 | 233.87 | 233.87 | -6.93 | -2.88% | 400 |
65 days, newest first. Daily bars as drawn on the CFRHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.