Compagnie Financière Richemont SA (FRA:RITN)
Germany · Delayed Price · Currency is EUR 147.85
+0.40 (0.27%)
At close: Jul 31, 2025
FRA:RITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 160.20 | 160.20 | 159.15 | 159.15 | 159.15 | -0.28% | 100 |
| Jun 30, 2025 | 160.35 | 160.35 | 159.60 | 159.60 | 159.60 | 0.60% | 101 |
| Jun 27, 2025 | 157.35 | 159.40 | 157.35 | 158.65 | 158.65 | 1.47% | 354 |
| Jun 26, 2025 | 159.05 | 159.05 | 155.60 | 156.35 | 156.35 | -1.82% | 179 |
| Jun 25, 2025 | 160.25 | 161.15 | 159.25 | 159.25 | 159.25 | -0.25% | 192 |
| Jun 24, 2025 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 1.79% | - |
| Jun 23, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | -0.76% | 5 |
| Jun 20, 2025 | 157.90 | 158.05 | 156.95 | 158.05 | 158.05 | 1.31% | 136 |
| Jun 19, 2025 | 158.95 | 158.95 | 156.00 | 156.00 | 156.00 | -2.47% | 33 |
| Jun 18, 2025 | 160.30 | 160.40 | 159.65 | 159.95 | 159.95 | -0.84% | 670 |
| Jun 17, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -0.74% | - |
| Jun 16, 2025 | 159.65 | 162.50 | 159.65 | 162.50 | 162.50 | 2.01% | 335 |
| Jun 13, 2025 | 162.90 | 162.90 | 159.25 | 159.30 | 159.30 | -1.97% | 185 |
| Jun 12, 2025 | 162.20 | 162.55 | 161.20 | 162.50 | 162.50 | -0.55% | 368 |
| Jun 11, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.31% | - |
| Jun 10, 2025 | 162.20 | 162.90 | 162.20 | 162.90 | 162.90 | -0.52% | 130 |
| Jun 9, 2025 | 161.40 | 163.75 | 161.40 | 163.75 | 163.75 | 1.17% | 260 |
| Jun 6, 2025 | 160.60 | 161.85 | 159.70 | 161.85 | 161.85 | 0.15% | 142 |
| Jun 5, 2025 | 164.50 | 164.50 | 161.60 | 161.60 | 161.60 | -1.82% | 100 |
| Jun 4, 2025 | 164.50 | 164.75 | 164.50 | 164.60 | 164.60 | 0.77% | 150 |
| Jun 3, 2025 | 164.15 | 164.15 | 161.50 | 163.35 | 163.35 | -0.34% | 1,183 |
| Jun 2, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.32% | - |
| May 30, 2025 | 167.30 | 167.30 | 166.05 | 166.10 | 166.10 | -1.10% | 61 |
| May 29, 2025 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | 0.51% | - |
| May 28, 2025 | 169.90 | 169.90 | 167.10 | 167.10 | 167.10 | -1.97% | 910 |
| May 27, 2025 | 170.65 | 170.95 | 168.00 | 170.45 | 170.45 | 0.56% | 141 |
| May 26, 2025 | 170.15 | 170.15 | 169.50 | 169.50 | 169.50 | 2.85% | 108 |
| May 23, 2025 | 171.35 | 171.35 | 164.80 | 164.80 | 164.80 | -3.74% | 390 |