Compagnie Financière Richemont SA (FRA:RITN)
Germany flag Germany · Delayed Price · Currency is EUR
161.60
+1.70 (1.06%)
At close: Sep 29, 2025

FRA:RITN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025160.90161.50160.45161.45161.45-0.09%224
Sep 29, 2025157.85161.70157.85161.60161.601.06%456
Sep 26, 2025159.25159.95158.65159.90159.900.69%241
Sep 25, 2025160.40160.40158.80158.80158.80-0.72%497
Sep 24, 2025162.75162.75159.50159.95159.95-2.56%165
Sep 23, 2025158.90164.15158.90164.15164.153.47%100
Sep 22, 2025159.25159.25158.65158.65158.65-0.84%60
Sep 19, 2025161.45161.45160.00160.00160.00-0.50%35
Sep 18, 2025159.00160.80159.00160.80160.800.75%40
Sep 17, 2025158.95159.90158.95159.60159.60-1.72%100
Sep 16, 2025164.05164.05162.40162.40159.190.15%364
Sep 15, 2025159.85162.30159.85162.15158.942.76%96
Sep 12, 2025160.45160.45157.80157.80154.68-0.75%270
Sep 11, 2025158.45159.25158.45159.00155.85-0.66%294
Sep 10, 2025158.65160.05158.65160.05156.881.36%240
Sep 9, 2025153.90157.90153.90157.90154.782.43%160
Sep 8, 2025155.00155.00154.15154.15151.101.78%47
Sep 5, 2025150.85151.45150.85151.45148.450.40%35
Sep 4, 2025150.85150.85150.85150.85147.870.23%-
Sep 3, 2025148.60150.50148.60150.50147.521.52%40
Sep 2, 2025147.70148.85147.70148.25145.32-1.03%65
Sep 1, 2025149.80149.80149.80149.80146.84-1.02%6
Aug 29, 2025150.75151.35150.55151.35148.36-1.37%6
Aug 28, 2025149.00153.45149.00153.45150.415.57%20
Aug 27, 2025143.45145.60143.45145.35142.471.64%135
Aug 26, 2025143.00143.00143.00143.00140.17-1.11%-
Aug 25, 2025144.35145.00144.35144.60141.741.05%75
Aug 22, 2025142.20143.10142.20143.10140.270.14%65
Aug 21, 2025143.65143.65142.90142.90140.07-0.38%197
Aug 20, 2025143.50143.50143.45143.45140.61-0.45%30
Aug 19, 2025140.20144.10140.20144.10141.253.37%511
Aug 18, 2025139.70139.70139.40139.40136.64-0.32%55
Aug 15, 2025141.60141.60139.85139.85137.080.29%50
Aug 14, 2025139.45139.45139.45139.45136.690.40%-
Aug 13, 2025138.05139.45138.05138.90136.152.09%163
Aug 12, 2025138.50138.50136.05136.05133.36-2.02%435
Aug 11, 2025142.25142.25138.85138.85136.10-0.61%137
Aug 8, 2025139.40139.75139.40139.70136.94-0.53%173
Aug 7, 2025137.80140.45137.80140.45137.671.04%146
Aug 6, 2025142.00142.00138.60139.00136.25-1.56%420
Aug 5, 2025141.60141.60140.35141.20138.410.50%678
Aug 4, 2025137.45140.50137.45140.50137.723.38%412
Aug 1, 2025140.05140.50135.90135.90133.21-8.08%159
Jul 31, 2025147.85147.85147.85147.85144.920.27%-
Jul 30, 2025148.15148.15147.45147.45144.53-0.77%165
Jul 29, 2025148.70148.70148.60148.60145.66-1.95%7
Jul 28, 2025151.55151.55151.55151.55148.551.68%-
Jul 25, 2025149.05149.05149.05149.05146.10-0.03%-
Jul 24, 2025153.90153.90149.10149.10146.15-2.07%726
Jul 23, 2025152.05152.25152.05152.25149.241.23%45