Compagnie Financière Richemont SA (FRA:RIT1)
Germany · Delayed Price · Currency is EUR 15.90
-0.40 (-2.45%)
At close: Jan 30, 2026
FRA:RIT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 2, 2026 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | -0.53% | 230 |
| Dec 30, 2025 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | 2.17% | 8 |
| Dec 29, 2025 | 17.50 | 18.80 | 17.50 | 18.40 | 18.40 | -1.60% | 526 |
| Dec 23, 2025 | 17.70 | 18.70 | 17.50 | 18.70 | 18.70 | 1.08% | 19 |
| Dec 22, 2025 | 17.30 | 18.50 | 17.30 | 18.50 | 18.50 | 6.32% | 100 |
| Dec 19, 2025 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 1.75% | 2,102 |
| Dec 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| Dec 17, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 3.49% | 50 |
| Dec 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Dec 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Dec 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Dec 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Dec 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Dec 3, 2025 | 17.70 | 18.90 | 17.70 | 18.90 | 18.90 | 6.78% | 82 |
| Dec 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Nov 28, 2025 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | 5.14% | 15 |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Nov 26, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 4.09% | 75 |
| Nov 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -6.56% | - |
| Nov 24, 2025 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | 8.28% | 476 |
| Nov 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Nov 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Nov 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Nov 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |