Compagnie Financière Richemont SA (FRA:RITN)
Germany · Delayed Price · Currency is EUR 175.50
-12.00 (-6.40%)
At close: Oct 23, 2026
FRA:RITN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 186.60 | 186.60 | 175.50 | 175.50 | 175.50 | -6.40% | 75 |
| Oct 22, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -1.37% | - |
| Oct 21, 2026 | 190.15 | 190.50 | 189.80 | 190.10 | 190.10 | 1.41% | 60 |
| Oct 20, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | -0.64% | - |
| Oct 19, 2026 | 189.85 | 189.85 | 188.65 | 188.65 | 188.65 | -0.81% | 10 |
| Oct 16, 2026 | 189.30 | 190.20 | 189.30 | 190.20 | 190.20 | 2.92% | 113 |
| Oct 15, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -1.26% | - |
| Oct 14, 2026 | 183.15 | 187.35 | 183.15 | 187.15 | 187.15 | 2.13% | 335 |
| Oct 13, 2026 | 179.70 | 183.25 | 178.90 | 183.25 | 183.25 | 0.33% | 200 |
| Oct 12, 2026 | 183.35 | 184.20 | 182.65 | 182.65 | 182.65 | 0.11% | 150 |
| Oct 9, 2026 | 181.45 | 183.60 | 181.45 | 182.45 | 182.45 | 1.30% | 470 |
| Oct 8, 2026 | 184.70 | 184.70 | 180.05 | 180.10 | 180.10 | -2.78% | 240 |
| Oct 7, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | -0.32% | - |
| Oct 6, 2026 | 187.65 | 187.65 | 185.85 | 185.85 | 185.85 | -0.46% | 54 |
| Oct 5, 2026 | 187.70 | 188.45 | 186.45 | 186.70 | 186.70 | 0.95% | 467 |
| Oct 2, 2026 | 186.25 | 187.15 | 184.95 | 184.95 | 184.95 | -0.59% | 122 |
| Oct 1, 2026 | 188.35 | 188.35 | 185.50 | 186.05 | 186.05 | -1.56% | 25 |
| Sep 30, 2026 | 187.10 | 189.00 | 187.10 | 189.00 | 189.00 | 1.45% | 413 |
| Sep 29, 2026 | 183.40 | 186.30 | 183.40 | 186.30 | 186.30 | 1.55% | 50 |
| Sep 28, 2026 | 181.40 | 183.45 | 181.40 | 183.45 | 183.45 | 0.33% | 10 |
| Sep 25, 2026 | 181.90 | 182.85 | 181.90 | 182.85 | 182.85 | 0.19% | 55 |
| Sep 24, 2026 | 180.30 | 182.50 | 180.30 | 182.50 | 182.50 | 1.14% | 50 |
| Sep 23, 2026 | 181.35 | 181.35 | 180.45 | 180.45 | 180.45 | 0.28% | 20 |
| Sep 22, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | -0.14% | - |
| Sep 21, 2026 | 179.20 | 180.20 | 179.05 | 180.20 | 180.20 | 1.18% | 259 |
| Sep 18, 2026 | 180.85 | 180.85 | 178.10 | 178.10 | 178.10 | -1.90% | 411 |
| Sep 17, 2026 | 181.80 | 181.80 | 181.40 | 181.55 | 181.55 | 2.48% | 150 |
| Sep 16, 2026 | 176.15 | 177.15 | 176.15 | 177.15 | 177.15 | 0.74% | 25 |
| Sep 15, 2026 | 183.50 | 183.50 | 180.40 | 180.40 | 175.85 | -1.90% | 45 |
| Sep 14, 2026 | 184.30 | 184.30 | 183.90 | 183.90 | 179.26 | 0.22% | 5 |
| Sep 11, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 178.87 | -0.19% | - |
| Sep 10, 2026 | 186.55 | 186.55 | 183.85 | 183.85 | 179.22 | -1.16% | 285 |
| Sep 9, 2026 | 194.40 | 194.40 | 186.00 | 186.00 | 181.31 | -4.83% | 205 |
| Sep 8, 2026 | 196.45 | 196.45 | 195.45 | 195.45 | 190.52 | -0.36% | 148 |
| Sep 7, 2026 | 196.10 | 196.15 | 196.10 | 196.15 | 191.21 | -0.86% | 2 |
| Sep 4, 2026 | 195.70 | 197.85 | 195.70 | 197.85 | 192.86 | 0.46% | 50 |
| Sep 3, 2026 | 201.40 | 201.40 | 196.95 | 196.95 | 191.99 | -2.01% | 175 |
| Sep 2, 2026 | 197.85 | 201.00 | 197.85 | 201.00 | 195.93 | -1.81% | 10 |
| Sep 1, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 199.54 | -0.73% | - |
| Aug 31, 2026 | 207.00 | 207.00 | 206.20 | 206.20 | 201.00 | -0.77% | 122 |
| Aug 28, 2026 | 204.30 | 207.80 | 204.30 | 207.80 | 202.56 | 2.26% | 33 |
| Aug 27, 2026 | 204.00 | 204.00 | 203.00 | 203.20 | 198.08 | 2.03% | 350 |
| Aug 26, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 194.13 | -0.10% | - |
| Aug 25, 2026 | 201.20 | 201.20 | 199.35 | 199.35 | 194.32 | -0.47% | 22 |
| Aug 24, 2026 | 199.10 | 200.30 | 198.80 | 200.30 | 195.25 | 0.83% | 287 |
| Aug 21, 2026 | 195.55 | 198.65 | 195.55 | 198.65 | 193.64 | 1.77% | 10 |
| Aug 20, 2026 | 197.75 | 197.75 | 195.00 | 195.20 | 190.28 | -1.84% | 28 |
| Aug 19, 2026 | 198.25 | 198.85 | 198.25 | 198.85 | 193.84 | -0.28% | 100 |
| Aug 18, 2026 | 197.25 | 199.40 | 197.25 | 199.40 | 194.37 | 0.33% | 1 |
| Aug 17, 2026 | 205.10 | 205.10 | 198.75 | 198.75 | 193.74 | -4.36% | 111 |