Compagnie Financière Richemont SA (FRA:RIT1)
Germany · Delayed Price · Currency is EUR 18.40
+0.90 (5.14%)
Last updated: Nov 28, 2025, 6:19 PM CET
FRA:RIT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 17.90 | 18.80 | 17.90 | 18.30 | 18.30 | 7.02% | 759 |
| Nov 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Nov 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.08% | - |
| Nov 11, 2025 | 16.50 | 17.70 | 16.50 | 17.70 | 17.70 | 3.51% | 128 |
| Nov 10, 2025 | 16.20 | 17.10 | 16.20 | 17.10 | 17.10 | 5.56% | 18 |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Nov 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.78% | - |
| Nov 5, 2025 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | 4.85% | 100 |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -6.70% | - |
| Oct 29, 2025 | 16.80 | 17.90 | 16.80 | 17.90 | 17.90 | 7.19% | 5 |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 24, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1.20% | 10 |
| Oct 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Oct 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Oct 7, 2025 | 16.20 | 16.80 | 16.20 | 16.50 | 16.50 | 3.13% | 830 |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.59% | - |
| Sep 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Sep 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Sep 22, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 100 |