Compagnie Financière Richemont SA (FRA:RITN)
Germany · Delayed Price · Currency is EUR 186.20
-0.05 (-0.03%)
At close: Jan 7, 2026
FRA:RITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 187.20 | 189.95 | 187.20 | 187.95 | 187.95 | 4.10% | 135 |
| Jan 8, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | -3.03% | - |
| Jan 7, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.03% | - |
| Jan 6, 2026 | 186.45 | 186.45 | 183.55 | 186.25 | 186.25 | 1.55% | 50 |
| Jan 5, 2026 | 187.70 | 187.70 | 183.30 | 183.40 | 183.40 | -2.19% | 228 |
| Jan 2, 2026 | 185.10 | 187.70 | 185.10 | 187.50 | 187.50 | 2.24% | 488 |
| Dec 30, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - | - |
| Dec 29, 2025 | 184.90 | 184.90 | 183.00 | 183.40 | 183.40 | 1.49% | 107 |
| Dec 23, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0.06% | - |
| Dec 22, 2025 | 181.20 | 181.30 | 180.60 | 180.60 | 180.60 | 0.06% | 355 |
| Dec 19, 2025 | 182.45 | 182.45 | 180.50 | 180.50 | 180.50 | -0.91% | 10 |
| Dec 18, 2025 | 180.65 | 182.15 | 180.00 | 182.15 | 182.15 | 1.53% | 21 |
| Dec 17, 2025 | 181.45 | 181.45 | 179.20 | 179.40 | 179.40 | -0.97% | 110 |
| Dec 16, 2025 | 178.35 | 181.15 | 178.35 | 181.15 | 181.15 | 1.06% | 18 |
| Dec 15, 2025 | 178.35 | 179.25 | 178.35 | 179.25 | 179.25 | 0.56% | 10 |
| Dec 12, 2025 | 181.50 | 181.50 | 177.35 | 178.25 | 178.25 | -1.82% | 300 |
| Dec 11, 2025 | 180.75 | 181.55 | 180.75 | 181.55 | 181.55 | 1.20% | 40 |
| Dec 10, 2025 | 180.65 | 180.65 | 179.40 | 179.40 | 179.40 | -0.19% | 70 |
| Dec 9, 2025 | 183.35 | 183.35 | 179.75 | 179.75 | 179.75 | -1.83% | 38 |
| Dec 8, 2025 | 184.75 | 184.75 | 183.10 | 183.10 | 183.10 | -1.21% | 83 |
| Dec 5, 2025 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | 0.14% | - |
| Dec 4, 2025 | 186.65 | 186.65 | 185.10 | 185.10 | 185.10 | -0.30% | 55 |
| Dec 3, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -0.75% | - |
| Dec 2, 2025 | 185.60 | 187.05 | 185.60 | 187.05 | 187.05 | 2.58% | 3 |
| Dec 1, 2025 | 183.20 | 183.25 | 182.35 | 182.35 | 182.35 | 0.16% | 215 |
| Nov 28, 2025 | 182.80 | 182.80 | 182.05 | 182.05 | 182.05 | 0.14% | 70 |
| Nov 27, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - | - |
| Nov 26, 2025 | 183.70 | 183.70 | 181.25 | 181.80 | 181.80 | 2.02% | 235 |
| Nov 25, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.03% | - |
| Nov 24, 2025 | 176.95 | 179.25 | 176.95 | 178.15 | 178.15 | 1.45% | 145 |
| Nov 21, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.65% | - |
| Nov 20, 2025 | 176.60 | 176.75 | 176.60 | 176.75 | 176.75 | 1.12% | 22 |
| Nov 19, 2025 | 175.05 | 175.05 | 174.80 | 174.80 | 174.80 | -0.65% | 105 |
| Nov 18, 2025 | 181.75 | 181.75 | 175.95 | 175.95 | 175.95 | -4.09% | 53 |
| Nov 17, 2025 | 186.25 | 187.25 | 183.45 | 183.45 | 183.45 | -1.90% | 171 |
| Nov 14, 2025 | 186.85 | 187.00 | 184.25 | 187.00 | 187.00 | 5.23% | 170 |
| Nov 13, 2025 | 178.20 | 178.20 | 177.70 | 177.70 | 177.70 | -0.59% | 70 |
| Nov 12, 2025 | 174.30 | 178.75 | 174.30 | 178.75 | 178.75 | 2.82% | 111 |
| Nov 11, 2025 | 172.35 | 173.85 | 172.35 | 173.85 | 173.85 | 2.57% | 84 |
| Nov 10, 2025 | 168.30 | 169.50 | 168.30 | 169.50 | 169.50 | 1.74% | 50 |
| Nov 7, 2025 | 167.90 | 168.75 | 166.60 | 166.60 | 166.60 | -1.36% | 219 |
| Nov 6, 2025 | 169.60 | 169.60 | 168.85 | 168.90 | 168.90 | 0.18% | 75 |
| Nov 5, 2025 | 168.50 | 168.60 | 168.50 | 168.60 | 168.60 | -1.98% | 9 |
| Nov 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.04% | - |
| Nov 3, 2025 | 172.70 | 173.80 | 172.70 | 173.80 | 173.80 | 0.35% | 31 |
| Oct 31, 2025 | 172.60 | 173.20 | 172.60 | 173.20 | 173.20 | 0.58% | 35 |
| Oct 30, 2025 | 174.00 | 174.00 | 172.20 | 172.20 | 172.20 | -1.12% | 20 |
| Oct 29, 2025 | 174.65 | 174.65 | 174.15 | 174.15 | 174.15 | 0.23% | 205 |
| Oct 28, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.09% | - |
| Oct 27, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.86% | - |