Compagnie Financière Richemont SA (FRA:RITN)
Germany flag Germany · Delayed Price · Currency is EUR
172.50
-0.75 (-0.43%)
At close: Oct 17, 2025

FRA:RITN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025173.05175.00173.05175.00175.001.45%4
Oct 22, 2025172.35172.50172.35172.50172.50-0.81%100
Oct 21, 2025173.50173.90173.50173.90173.900.29%20
Oct 20, 2025172.80173.40172.80173.40173.400.52%126
Oct 17, 2025172.50172.50172.50172.50172.50-0.43%-
Oct 16, 2025172.70173.25172.70173.25173.251.05%25
Oct 15, 2025168.70172.45168.70171.45171.451.12%220
Oct 14, 2025163.55169.55162.70169.55169.552.35%215
Oct 13, 2025164.05165.65164.05165.65165.652.19%360
Oct 10, 2025167.15167.15161.40162.10162.10-5.92%2,100
Oct 9, 2025172.30172.30172.30172.30172.301.92%-
Oct 8, 2025166.15169.05166.15169.05169.051.71%195
Oct 7, 2025164.25166.20164.25166.20166.201.09%10
Oct 6, 2025166.70166.70164.40164.40164.400.09%260
Oct 3, 2025164.05164.25164.05164.25164.250.03%10
Oct 2, 2025162.25164.65162.25164.20164.201.39%237
Oct 1, 2025161.80161.95161.40161.95161.95-0.37%55
Sep 30, 2025160.90162.55160.45162.55162.550.59%274
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