Compagnie Financière Richemont SA (FRA:RIT1)
Germany · Delayed Price · Currency is EUR 21.00
+0.40 (1.94%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:RIT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1.94% | - |
| Jul 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jul 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 7.22% | - |
| Jul 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jul 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Jul 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Jul 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Jul 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Jul 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Jul 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Jul 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Jul 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jul 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Jul 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 5 |
| Jun 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Jun 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Jun 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jun 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.65% | - |
| Jun 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jun 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Jun 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jun 19, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | - | 100 |
| Jun 18, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.02% | 849 |
| Jun 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Jun 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jun 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jun 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| Jun 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 2 |
| Jun 10, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 2.26% | 225 |
| Jun 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jun 8, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | 1 |
| Jun 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jun 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| 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% | - |