Compagnie Financière Richemont SA (BIT:1CFR)
Italy · Delayed Price · Currency is EUR 179.90
-0.30 (-0.17%)
At close: Sep 24, 2026
BIT:1CFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.17% | - |
| Sep 24, 2026 | 180.90 | 180.90 | 180.90 | 179.90 | 179.90 | -0.17% | 11 |
| Sep 23, 2026 | 182.75 | 182.75 | 182.75 | 180.20 | 180.20 | -4.07% | 100 |
| Sep 22, 2026 | 180.40 | 183.40 | 180.40 | 187.85 | 187.85 | 5.21% | 56 |
| Sep 21, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 0.17% | - |
| Sep 18, 2026 | 180.15 | 180.15 | 180.15 | 178.25 | 178.25 | -0.92% | 11 |
| Sep 17, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.42% | - |
| Sep 16, 2026 | 178.15 | 178.35 | 177.15 | 180.65 | 180.65 | -0.04% | 934 |
| Sep 15, 2026 | 180.80 | 180.80 | 180.30 | 185.40 | 180.72 | -1.70% | 361 |
| Sep 14, 2026 | 183.40 | 184.25 | 183.35 | 188.60 | 183.84 | 0.67% | 70 |
| Sep 11, 2026 | 184.55 | 186.65 | 184.55 | 187.35 | 182.62 | -19.66% | 223 |
| Sep 10, 2026 | 186.30 | 186.30 | 182.00 | 233.20 | 227.32 | 20.89% | 218 |
| Sep 9, 2026 | 196.10 | 196.10 | 185.40 | 192.90 | 188.03 | -2.70% | 1,944 |
| Sep 8, 2026 | 196.45 | 196.90 | 195.50 | 198.25 | 193.25 | -19.80% | 140 |
| Sep 7, 2026 | 196.10 | 196.10 | 194.90 | 247.20 | 240.97 | 22.07% | 14 |
| Sep 4, 2026 | 197.40 | 198.30 | 197.40 | 202.50 | 197.39 | 3.03% | 30 |
| Sep 3, 2026 | 200.10 | 200.10 | 194.40 | 196.55 | 191.59 | -21.10% | 1,724 |
| Sep 2, 2026 | 199.65 | 199.65 | 199.05 | 249.10 | 242.82 | 25.18% | 160 |
| Sep 1, 2026 | 203.50 | 203.50 | 199.80 | 199.00 | 193.98 | -3.16% | 259 |
| Aug 31, 2026 | 206.50 | 206.50 | 206.50 | 205.50 | 200.32 | 1.28% | 7 |
| Aug 28, 2026 | 207.00 | 208.40 | 207.00 | 202.90 | 197.78 | 0.35% | 131 |
| Aug 27, 2026 | 203.80 | 203.90 | 203.80 | 202.20 | 197.10 | -0.10% | 40 |
| Aug 26, 2026 | 203.10 | 203.10 | 203.10 | 202.40 | 197.30 | 1.94% | 148 |
| Aug 25, 2026 | 198.90 | 200.00 | 198.90 | 198.55 | 193.54 | 8.41% | 77 |
| Aug 24, 2026 | 201.70 | 201.80 | 201.70 | 183.15 | 178.53 | -8.03% | 5 |
| Aug 21, 2026 | 194.85 | 195.60 | 194.85 | 199.15 | 194.13 | 0.81% | 248 |
| Aug 20, 2026 | 197.30 | 197.30 | 195.90 | 197.55 | 192.57 | 0.13% | 804 |
| Aug 19, 2026 | 198.10 | 199.05 | 198.10 | 197.30 | 192.32 | -0.50% | 337 |
| Aug 18, 2026 | 197.40 | 198.65 | 197.40 | 198.30 | 193.30 | -0.10% | 255 |
| Aug 17, 2026 | 203.90 | 208.00 | 198.30 | 198.50 | 193.49 | -2.65% | 145 |
| Aug 14, 2026 | 207.70 | 208.20 | 203.90 | 203.90 | 198.76 | -21.97% | 319 |
| Aug 13, 2026 | 208.50 | 208.50 | 208.50 | 261.30 | 254.71 | 21.65% | 25 |
| Aug 12, 2026 | 207.30 | 207.30 | 207.30 | 214.80 | 209.38 | -1.24% | 32 |
| Aug 11, 2026 | 213.90 | 213.90 | 213.90 | 217.50 | 212.01 | 1.26% | 172 |
| Aug 10, 2026 | 212.90 | 212.90 | 212.50 | 214.80 | 209.38 | 4.37% | 138 |
| Aug 7, 2026 | 208.90 | 208.90 | 208.90 | 205.80 | 200.61 | -2.70% | 160 |
| Aug 6, 2026 | 211.00 | 211.00 | 211.00 | 211.50 | 206.17 | -0.47% | 12 |
| Aug 5, 2026 | 209.60 | 209.60 | 206.00 | 212.50 | 207.14 | - | 309 |
| Aug 4, 2026 | 205.70 | 207.50 | 205.70 | 212.50 | 207.14 | 3.61% | 20 |
| Aug 3, 2026 | 207.70 | 208.60 | 207.70 | 205.10 | 199.93 | -1.11% | 23 |
| Jul 31, 2026 | 208.30 | 208.30 | 206.60 | 207.40 | 202.17 | 1.82% | 240 |
| Jul 30, 2026 | 203.20 | 203.20 | 203.20 | 203.70 | 198.56 | 6.32% | 10 |
| Jul 29, 2026 | 201.50 | 203.10 | 201.50 | 191.60 | 186.77 | -8.46% | 162 |
| Jul 28, 2026 | 209.70 | 209.70 | 205.50 | 209.30 | 204.02 | 0.53% | 40 |
| Jul 27, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 202.95 | -0.43% | 25 |
| Jul 24, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 203.83 | 13.06% | - |
| Jul 23, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 180.29 | -13.17% | - |
| Jul 22, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 207.63 | -0.28% | - |
| Jul 21, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 208.21 | 0.56% | - |
| Jul 20, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 207.04 | -0.42% | - |