Compagnie Financière Richemont SA (FRA:RIT1)
Germany · Delayed Price · Currency is EUR 18.10
+0.20 (1.12%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:RIT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Jun 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Jun 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 29, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.79% | 588 |
| May 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | 46 |
| May 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 46 |
| May 26, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 2.99% | 46 |
| May 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| May 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| May 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| May 20, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 2.99% | 159 |
| May 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| May 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| May 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| May 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| May 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| May 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| May 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| May 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| May 6, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 8.28% | 560 |
| May 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| May 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | 45 |
| Apr 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Apr 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Apr 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Apr 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Apr 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Apr 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Apr 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 20, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | 92 |
| Apr 17, 2026 | 16.30 | 17.30 | 16.30 | 17.30 | 17.30 | 5.49% | 500 |
| Apr 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Apr 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Apr 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Apr 10, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 3.07% | 121 |
| Apr 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Apr 8, 2026 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 5.23% | 3 |
| Apr 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Apr 2, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 3.29% | 228 |
| Apr 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 31, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | - | 4 |
| Mar 30, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.01% | 500 |
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Mar 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Mar 25, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 3.36% | 69 |
| Mar 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.97% | - |
| Mar 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |