Compagnie Financière Richemont SA (FRA:RITN)
Germany · Delayed Price · Currency is EUR 179.95
-2.40 (-1.32%)
At close: Jun 3, 2026
FRA:RITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 181.35 | 182.35 | 181.35 | 182.35 | 182.35 | -0.84% | 49 |
| Jun 1, 2026 | 183.95 | 183.95 | 183.90 | 183.90 | 183.90 | -0.38% | 110 |
| May 29, 2026 | 181.45 | 184.60 | 181.45 | 184.60 | 184.60 | 1.79% | 70 |
| May 28, 2026 | 179.05 | 181.35 | 179.05 | 181.35 | 181.35 | 0.47% | 623 |
| May 27, 2026 | 172.40 | 180.50 | 172.40 | 180.50 | 180.50 | 4.49% | 125 |
| May 26, 2026 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | 0.38% | - |
| May 25, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 1.99% | - |
| May 22, 2026 | 171.55 | 178.85 | 168.75 | 168.75 | 168.75 | -1.52% | 280 |
| May 21, 2026 | 172.10 | 172.15 | 171.35 | 171.35 | 171.35 | -0.49% | 906 |
| May 20, 2026 | 167.60 | 172.20 | 167.35 | 172.20 | 172.20 | 1.56% | 270 |
| May 19, 2026 | 168.75 | 169.55 | 168.75 | 169.55 | 169.55 | 1.65% | 117 |
| May 18, 2026 | 167.65 | 167.65 | 166.80 | 166.80 | 166.80 | -1.45% | 15 |
| May 15, 2026 | 171.50 | 171.50 | 168.95 | 169.25 | 169.25 | -2.37% | 147 |
| May 14, 2026 | 172.35 | 173.35 | 172.35 | 173.35 | 173.35 | 1.97% | 100 |
| May 13, 2026 | 169.25 | 170.00 | 168.35 | 170.00 | 170.00 | 1.80% | 225 |
| May 12, 2026 | 166.95 | 167.85 | 166.95 | 167.00 | 167.00 | -4.30% | 250 |
| May 11, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.52% | - |
| May 8, 2026 | 171.85 | 173.60 | 171.85 | 173.60 | 173.60 | -0.49% | 41 |
| May 7, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 2.65% | - |
| May 6, 2026 | 161.70 | 169.95 | 161.70 | 169.95 | 169.95 | 6.22% | 60 |
| May 5, 2026 | 158.90 | 160.90 | 158.90 | 160.00 | 160.00 | 0.85% | 209 |
| May 4, 2026 | 162.00 | 162.00 | 158.65 | 158.65 | 158.65 | 1.83% | 25 |
| Apr 30, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.86% | - |
| Apr 29, 2026 | 161.95 | 161.95 | 157.15 | 157.15 | 157.15 | -4.18% | 310 |
| Apr 28, 2026 | 163.40 | 164.00 | 163.40 | 164.00 | 164.00 | -0.24% | 73 |
| Apr 27, 2026 | 162.90 | 164.40 | 162.90 | 164.40 | 164.40 | 0.74% | 479 |
| Apr 24, 2026 | 163.60 | 163.60 | 162.60 | 163.20 | 163.20 | 0.34% | 245 |
| Apr 23, 2026 | 164.15 | 164.15 | 162.65 | 162.65 | 162.65 | -2.02% | 50 |
| Apr 22, 2026 | 170.25 | 170.25 | 166.00 | 166.00 | 166.00 | -3.85% | 116 |
| Apr 21, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | 0.79% | - |
| Apr 20, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -0.64% | 25 |
| Apr 17, 2026 | 165.95 | 172.40 | 165.95 | 172.40 | 172.40 | 4.01% | 100 |
| Apr 16, 2026 | 166.75 | 167.30 | 165.75 | 165.75 | 165.75 | 0.03% | 175 |
| Apr 15, 2026 | 166.35 | 167.10 | 165.40 | 165.70 | 165.70 | -1.84% | 200 |
| Apr 14, 2026 | 164.95 | 170.70 | 164.95 | 168.80 | 168.80 | 2.02% | 228 |
| Apr 13, 2026 | 165.50 | 165.50 | 162.75 | 165.45 | 165.45 | -1.96% | 1,064 |
| Apr 10, 2026 | 164.10 | 168.75 | 164.10 | 168.75 | 168.75 | 3.21% | 60 |
| Apr 9, 2026 | 164.20 | 164.20 | 163.50 | 163.50 | 163.50 | -1.15% | 87 |
| Apr 8, 2026 | 157.90 | 165.40 | 157.90 | 165.40 | 165.40 | 5.42% | 689 |
| Apr 7, 2026 | 154.65 | 156.90 | 154.65 | 156.90 | 156.90 | 2.02% | 130 |
| Apr 2, 2026 | 151.90 | 153.80 | 151.50 | 153.80 | 153.80 | - | 366 |
| Apr 1, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 2.50% | - |
| Mar 31, 2026 | 150.25 | 150.35 | 149.85 | 150.05 | 150.05 | 0.27% | 330 |
| Mar 30, 2026 | 149.40 | 149.85 | 148.80 | 149.65 | 149.65 | -0.53% | 749 |
| Mar 27, 2026 | 153.00 | 153.00 | 150.45 | 150.45 | 150.45 | -1.47% | 415 |
| Mar 26, 2026 | 152.00 | 152.70 | 152.00 | 152.70 | 152.70 | -0.23% | 164 |
| Mar 25, 2026 | 151.35 | 153.05 | 151.35 | 153.05 | 153.05 | 1.46% | 100 |
| Mar 24, 2026 | 150.65 | 156.05 | 150.65 | 150.85 | 150.85 | 7.44% | 219 |
| Mar 23, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -0.81% | - |
| Mar 20, 2026 | 144.50 | 145.85 | 141.55 | 141.55 | 141.55 | -2.98% | 428 |