Compagnie Financière Richemont SA (FRA:RITN)
Germany · Delayed Price · Currency is EUR 154.15
+2.70 (1.78%)
At close: Sep 8, 2025
FRA:RITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 153.90 | 157.90 | 153.90 | 157.90 | 157.90 | 2.43% | 160 |
| Sep 8, 2025 | 155.00 | 155.00 | 154.15 | 154.15 | 154.15 | 1.78% | 47 |
| Sep 5, 2025 | 150.85 | 151.45 | 150.85 | 151.45 | 151.45 | 0.40% | 35 |
| Sep 4, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 0.23% | - |
| Sep 3, 2025 | 148.60 | 150.50 | 148.60 | 150.50 | 150.50 | 1.52% | 40 |
| Sep 2, 2025 | 147.70 | 148.85 | 147.70 | 148.25 | 148.25 | -1.03% | 65 |
| Sep 1, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -1.02% | 6 |
| Aug 29, 2025 | 150.75 | 151.35 | 150.55 | 151.35 | 151.35 | -1.37% | 6 |
| Aug 28, 2025 | 149.00 | 153.45 | 149.00 | 153.45 | 153.45 | 5.57% | 20 |
| Aug 27, 2025 | 143.45 | 145.60 | 143.45 | 145.35 | 145.35 | 1.64% | 135 |
| Aug 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.11% | - |
| Aug 25, 2025 | 144.35 | 145.00 | 144.35 | 144.60 | 144.60 | 1.05% | 75 |
| Aug 22, 2025 | 142.20 | 143.10 | 142.20 | 143.10 | 143.10 | 0.14% | 65 |
| Aug 21, 2025 | 143.65 | 143.65 | 142.90 | 142.90 | 142.90 | -0.38% | 197 |
| Aug 20, 2025 | 143.50 | 143.50 | 143.45 | 143.45 | 143.45 | -0.45% | 30 |
| Aug 19, 2025 | 140.20 | 144.10 | 140.20 | 144.10 | 144.10 | 3.37% | 511 |
| Aug 18, 2025 | 139.70 | 139.70 | 139.40 | 139.40 | 139.40 | -0.32% | 55 |
| Aug 15, 2025 | 141.60 | 141.60 | 139.85 | 139.85 | 139.85 | 0.29% | 50 |
| Aug 14, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 0.40% | - |
| Aug 13, 2025 | 138.05 | 139.45 | 138.05 | 138.90 | 138.90 | 2.09% | 163 |
| Aug 12, 2025 | 138.50 | 138.50 | 136.05 | 136.05 | 136.05 | -2.02% | 435 |
| Aug 11, 2025 | 142.25 | 142.25 | 138.85 | 138.85 | 138.85 | -0.61% | 137 |
| Aug 8, 2025 | 139.40 | 139.75 | 139.40 | 139.70 | 139.70 | -0.53% | 173 |
| Aug 7, 2025 | 137.80 | 140.45 | 137.80 | 140.45 | 140.45 | 1.04% | 146 |
| Aug 6, 2025 | 142.00 | 142.00 | 138.60 | 139.00 | 139.00 | -1.56% | 420 |
| Aug 5, 2025 | 141.60 | 141.60 | 140.35 | 141.20 | 141.20 | 0.50% | 678 |
| Aug 4, 2025 | 137.45 | 140.50 | 137.45 | 140.50 | 140.50 | 3.38% | 412 |
| Aug 1, 2025 | 140.05 | 140.50 | 135.90 | 135.90 | 135.90 | -8.08% | 159 |
| Jul 31, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 0.27% | - |
| Jul 30, 2025 | 148.15 | 148.15 | 147.45 | 147.45 | 147.45 | -0.77% | 165 |
| Jul 29, 2025 | 148.70 | 148.70 | 148.60 | 148.60 | 148.60 | -1.95% | 7 |
| Jul 28, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 1.68% | - |
| Jul 25, 2025 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | -0.03% | - |
| Jul 24, 2025 | 153.90 | 153.90 | 149.10 | 149.10 | 149.10 | -2.07% | 726 |
| Jul 23, 2025 | 152.05 | 152.25 | 152.05 | 152.25 | 152.25 | 1.23% | 45 |
| Jul 22, 2025 | 149.10 | 151.15 | 149.10 | 150.40 | 150.40 | 0.10% | 143 |
| Jul 21, 2025 | 152.15 | 152.15 | 150.25 | 150.25 | 150.25 | -3.38% | 177 |
| Jul 18, 2025 | 155.70 | 155.70 | 154.95 | 155.50 | 155.50 | -0.89% | 260 |
| Jul 17, 2025 | 161.80 | 161.80 | 156.90 | 156.90 | 156.90 | -2.40% | 273 |
| Jul 16, 2025 | 161.05 | 163.05 | 160.05 | 160.75 | 160.75 | 1.07% | 235 |
| Jul 15, 2025 | 159.10 | 159.10 | 158.60 | 159.05 | 159.05 | 1.21% | 560 |
| Jul 14, 2025 | 157.35 | 157.55 | 157.15 | 157.15 | 157.15 | -3.05% | 206 |
| Jul 11, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -0.46% | - |
| Jul 10, 2025 | 161.35 | 162.95 | 161.35 | 162.85 | 162.85 | 0.18% | 242 |
| Jul 9, 2025 | 162.00 | 162.85 | 162.00 | 162.55 | 162.55 | 1.34% | 95 |
| Jul 8, 2025 | 161.65 | 161.80 | 160.40 | 160.40 | 160.40 | -0.74% | 214 |
| Jul 7, 2025 | 158.00 | 161.60 | 158.00 | 161.60 | 161.60 | 0.62% | 216 |
| Jul 4, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.96% | - |
| Jul 3, 2025 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 0.28% | - |
| Jul 2, 2025 | 161.20 | 161.70 | 161.20 | 161.70 | 161.70 | 1.60% | 50 |