Compagnie Financière Richemont SA (FRA:RIT1)
Germany · Delayed Price · Currency is EUR 18.50
+0.40 (2.21%)
At close: Nov 13, 2026
FRA:RIT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.21% | 38 |
| Nov 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Nov 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.07% | 400 |
| Nov 9, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -6.01% | 1 |
| Nov 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.11% | - |
| Nov 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Nov 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Nov 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Oct 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Oct 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.27% | - |
| Oct 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -10.38% | - |
| Oct 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Oct 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Oct 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Oct 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.52% | - |
| Oct 15, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -1.12% | 2 |
| Oct 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Oct 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Oct 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Oct 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.28% | - |
| Oct 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Sep 30, 2026 | 18.40 | 19.40 | 18.40 | 19.40 | 19.40 | 8.38% | 225 |
| Sep 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Sep 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Sep 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Sep 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Sep 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Sep 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -6.99% | - |
| Sep 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 5.08% | 2 |
| Sep 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.56% | - |
| Sep 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | -0.57% | - |
| Sep 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | -0.56% | - |
| Sep 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | 0.57% | - |
| Sep 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | -8.81% | - |
| Sep 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | 3.76% | 2 |
| Sep 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | -1.59% | - |
| Sep 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.64 | -0.53% | - |
| Sep 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - | - |