Compagnie Financière Richemont SA (FRA:RITN)
Germany · Delayed Price · Currency is EUR 199.35
-0.95 (-0.47%)
At close: Aug 25, 2026
FRA:RITN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 201.20 | 201.20 | 199.35 | 199.35 | 199.35 | -0.47% | 22 |
| Aug 24, 2026 | 199.10 | 200.30 | 198.80 | 200.30 | 200.30 | 0.83% | 287 |
| Aug 21, 2026 | 195.55 | 198.65 | 195.55 | 198.65 | 198.65 | 1.77% | 10 |
| Aug 20, 2026 | 197.75 | 197.75 | 195.00 | 195.20 | 195.20 | -1.84% | 28 |
| Aug 19, 2026 | 198.25 | 198.85 | 198.25 | 198.85 | 198.85 | -0.28% | 100 |
| Aug 18, 2026 | 197.25 | 199.40 | 197.25 | 199.40 | 199.40 | 0.33% | 1 |
| Aug 17, 2026 | 205.10 | 205.10 | 198.75 | 198.75 | 198.75 | -4.36% | 111 |
| Aug 14, 2026 | 208.70 | 208.70 | 207.80 | 207.80 | 207.80 | -0.29% | 25 |
| Aug 13, 2026 | 207.20 | 208.60 | 207.20 | 208.40 | 208.40 | 0.63% | 1,110 |
| Aug 12, 2026 | 213.00 | 213.00 | 207.10 | 207.10 | 207.10 | -2.59% | 5 |
| Aug 11, 2026 | 214.20 | 215.30 | 212.60 | 212.60 | 212.60 | -0.09% | 241 |
| Aug 10, 2026 | 209.20 | 212.80 | 209.20 | 212.80 | 212.80 | 1.77% | 233 |
| Aug 7, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - | - |
| Aug 6, 2026 | 211.70 | 211.70 | 209.10 | 209.10 | 209.10 | -0.76% | 510 |
| Aug 5, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 0.38% | - |
| Aug 4, 2026 | 209.10 | 209.90 | 209.10 | 209.90 | 209.90 | 1.21% | 39 |
| Aug 3, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 0.73% | - |
| Jul 31, 2026 | 207.20 | 207.20 | 205.90 | 205.90 | 205.90 | 1.93% | 40 |
| Jul 30, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.10% | - |
| Jul 29, 2026 | 206.90 | 206.90 | 201.80 | 201.80 | 201.80 | -2.79% | 173 |
| Jul 28, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -1.28% | - |
| Jul 27, 2026 | 207.30 | 210.30 | 207.30 | 210.30 | 210.30 | 1.11% | 76 |
| Jul 24, 2026 | 205.10 | 208.00 | 205.10 | 208.00 | 208.00 | 1.46% | 448 |
| Jul 23, 2026 | 209.50 | 209.50 | 205.00 | 205.00 | 205.00 | -2.66% | 126 |
| Jul 22, 2026 | 213.60 | 213.60 | 210.60 | 210.60 | 210.60 | -0.75% | 2 |
| Jul 21, 2026 | 212.80 | 212.80 | 212.20 | 212.20 | 212.20 | -0.19% | 20 |
| Jul 20, 2026 | 209.60 | 212.60 | 209.60 | 212.60 | 212.60 | 1.05% | 277 |
| Jul 17, 2026 | 210.80 | 210.80 | 209.60 | 210.40 | 210.40 | -0.99% | 107 |
| Jul 16, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 2.31% | - |
| Jul 15, 2026 | 211.90 | 214.40 | 207.70 | 207.70 | 207.70 | 5.01% | 281 |
| Jul 14, 2026 | 198.00 | 198.00 | 193.65 | 197.80 | 197.80 | 1.10% | 100 |
| Jul 13, 2026 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | -1.36% | - |
| Jul 10, 2026 | 199.25 | 199.25 | 198.35 | 198.35 | 198.35 | 0.40% | 175 |
| Jul 9, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | 0.46% | - |
| Jul 8, 2026 | 199.65 | 199.65 | 196.65 | 196.65 | 196.65 | -2.65% | 100 |
| Jul 7, 2026 | 197.15 | 202.00 | 197.15 | 202.00 | 202.00 | 1.20% | 622 |
| Jul 6, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -0.30% | - |
| Jul 3, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0.30% | - |
| Jul 2, 2026 | 198.20 | 199.60 | 198.20 | 199.60 | 199.60 | 0.83% | 62 |
| Jul 1, 2026 | 196.50 | 197.95 | 196.50 | 197.95 | 197.95 | -1.86% | 181 |
| Jun 30, 2026 | 206.70 | 206.70 | 200.90 | 201.70 | 201.70 | -0.64% | 383 |
| Jun 29, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.25% | - |
| Jun 26, 2026 | 200.50 | 203.20 | 200.50 | 202.50 | 202.50 | -0.10% | 56 |
| Jun 25, 2026 | 201.20 | 204.00 | 201.20 | 202.70 | 202.70 | 1.55% | 401 |
| Jun 24, 2026 | 192.95 | 199.60 | 192.95 | 199.60 | 199.60 | 2.44% | 38 |
| Jun 23, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.64% | 20 |
| Jun 22, 2026 | 197.90 | 197.90 | 195.00 | 196.10 | 196.10 | -0.58% | 402 |
| Jun 19, 2026 | 198.50 | 198.50 | 197.25 | 197.25 | 197.25 | 0.46% | 60 |
| Jun 18, 2026 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -1.33% | - |
| Jun 17, 2026 | 198.35 | 199.00 | 198.35 | 199.00 | 199.00 | 0.96% | 260 |