Compagnie Financière Richemont SA (FRA:RIT1)
Germany · Delayed Price · Currency is EUR 15.40
-0.20 (-1.28%)
At close: Mar 13, 2026
FRA:RIT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | 164 |
| Mar 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 1 |
| Mar 11, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 3.29% | 90 |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Mar 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 6, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 50 |
| Mar 5, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | 1.29% | 380 |
| Mar 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Mar 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.33% | - |
| Mar 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Feb 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Feb 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Feb 23, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.72% | 850 |
| Feb 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Feb 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Feb 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | 25 |
| Feb 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Feb 9, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | 105 |
| Feb 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | 600 |
| Feb 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Feb 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 3, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 1.26% | 658 |
| Feb 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Jan 29, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | -1.81% | 94 |
| Jan 28, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.84% | 21 |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jan 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jan 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jan 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jan 20, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | - | 973 |
| Jan 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 500 |
| Jan 16, 2026 | 18.10 | 18.10 | 17.10 | 17.10 | 17.10 | -10.47% | 1,225 |
| Jan 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Jan 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Jan 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Jan 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Jan 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jan 7, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 116 |
| Jan 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jan 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |