Compagnie Financière Richemont SA (FRA:RIT1)
Germany · Delayed Price · Currency is EUR 17.00
+0.30 (1.80%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:RIT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 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% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 19, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -5.88% | 185 |
| Mar 18, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.00% | 60 |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Mar 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| 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% | - |