Compagnie Financière Richemont SA (FRA:RITN)
Germany · Delayed Price · Currency is EUR 182.05
+0.25 (0.14%)
At close: Nov 28, 2025
FRA:RITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 0.23% | - |
| Oct 23, 2025 | 173.05 | 175.00 | 173.05 | 175.00 | 175.00 | 1.45% | 4 |
| Oct 22, 2025 | 172.35 | 172.50 | 172.35 | 172.50 | 172.50 | -0.81% | 100 |
| Oct 21, 2025 | 173.50 | 173.90 | 173.50 | 173.90 | 173.90 | 0.29% | 20 |
| Oct 20, 2025 | 172.80 | 173.40 | 172.80 | 173.40 | 173.40 | 0.52% | 126 |
| Oct 17, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -0.43% | - |
| Oct 16, 2025 | 172.70 | 173.25 | 172.70 | 173.25 | 173.25 | 1.05% | 25 |
| Oct 15, 2025 | 168.70 | 172.45 | 168.70 | 171.45 | 171.45 | 1.12% | 220 |
| Oct 14, 2025 | 163.55 | 169.55 | 162.70 | 169.55 | 169.55 | 2.35% | 215 |
| Oct 13, 2025 | 164.05 | 165.65 | 164.05 | 165.65 | 165.65 | 2.19% | 360 |
| Oct 10, 2025 | 167.15 | 167.15 | 161.40 | 162.10 | 162.10 | -5.92% | 2,100 |
| Oct 9, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 1.92% | - |
| Oct 8, 2025 | 166.15 | 169.05 | 166.15 | 169.05 | 169.05 | 1.71% | 195 |
| Oct 7, 2025 | 164.25 | 166.20 | 164.25 | 166.20 | 166.20 | 1.09% | 10 |
| Oct 6, 2025 | 166.70 | 166.70 | 164.40 | 164.40 | 164.40 | 0.09% | 260 |
| Oct 3, 2025 | 164.05 | 164.25 | 164.05 | 164.25 | 164.25 | 0.03% | 10 |
| Oct 2, 2025 | 162.25 | 164.65 | 162.25 | 164.20 | 164.20 | 1.39% | 237 |
| Oct 1, 2025 | 161.80 | 161.95 | 161.40 | 161.95 | 161.95 | -0.37% | 55 |
| Sep 30, 2025 | 160.90 | 162.55 | 160.45 | 162.55 | 162.55 | 0.59% | 274 |
| Sep 29, 2025 | 157.85 | 161.70 | 157.85 | 161.60 | 161.60 | 1.06% | 456 |
| Sep 26, 2025 | 159.25 | 159.95 | 158.65 | 159.90 | 159.90 | 0.69% | 241 |
| Sep 25, 2025 | 160.40 | 160.40 | 158.80 | 158.80 | 158.80 | -0.72% | 497 |
| Sep 24, 2025 | 162.75 | 162.75 | 159.50 | 159.95 | 159.95 | -2.56% | 165 |
| Sep 23, 2025 | 158.90 | 164.15 | 158.90 | 164.15 | 164.15 | 3.47% | 100 |
| Sep 22, 2025 | 159.25 | 159.25 | 158.65 | 158.65 | 158.65 | -0.84% | 60 |