Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 353,218
-2,662 (-0.75%)
At close: Dec 19, 2025
JSE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 355,000.00 | 358,653.00 | 350,542.00 | 353,218.00 | 353,218.00 | -0.75% | 124,222 |
| Dec 18, 2025 | 350,019.00 | 357,251.00 | 350,019.00 | 355,880.00 | 355,880.00 | 0.96% | 353,921 |
| Dec 17, 2025 | 354,000.00 | 358,496.00 | 349,674.00 | 352,500.00 | 352,500.00 | -0.14% | 85,899 |
| Dec 15, 2025 | 357,323.00 | 362,601.00 | 352,644.00 | 353,003.00 | 353,003.00 | 0.59% | 74,656 |
| Dec 12, 2025 | 358,501.00 | 360,809.00 | 350,041.00 | 350,934.00 | 350,934.00 | -2.59% | 89,203 |
| Dec 11, 2025 | 356,536.00 | 362,325.00 | 356,536.00 | 360,273.00 | 360,273.00 | 1.50% | 109,905 |
| Dec 10, 2025 | 358,401.00 | 359,235.00 | 352,650.00 | 354,948.00 | 354,948.00 | -1.20% | 100,200 |
| Dec 9, 2025 | 362,857.00 | 363,611.00 | 355,905.00 | 359,260.00 | 359,260.00 | -0.99% | 77,245 |
| Dec 8, 2025 | 364,500.00 | 365,567.00 | 360,497.00 | 362,857.00 | 362,857.00 | -0.73% | 141,240 |
| Dec 5, 2025 | 367,049.00 | 367,506.00 | 361,617.00 | 365,518.00 | 365,518.00 | -0.20% | 145,530 |
| Dec 4, 2025 | 369,998.00 | 371,849.00 | 365,100.00 | 366,249.00 | 366,249.00 | -0.44% | 41,820 |
| Dec 3, 2025 | 367,223.00 | 369,016.00 | 364,389.00 | 367,875.00 | 367,875.00 | 0.24% | 59,368 |
| Dec 2, 2025 | 363,150.00 | 372,148.00 | 363,150.00 | 366,989.00 | 366,989.00 | -0.79% | 86,764 |
| Dec 1, 2025 | 360,551.00 | 370,000.00 | 358,420.00 | 369,897.00 | 369,897.00 | 2.59% | 142,177 |
| Nov 28, 2025 | 363,802.00 | 364,852.00 | 359,243.00 | 360,551.00 | 360,551.00 | -0.33% | 232,902 |
| Nov 27, 2025 | 362,567.00 | 364,105.00 | 359,831.00 | 361,732.00 | 361,732.00 | 0.52% | 116,953 |
| Nov 26, 2025 | 353,090.00 | 363,994.00 | 353,090.00 | 359,847.00 | 359,847.00 | 0.48% | 53,716 |
| Nov 25, 2025 | 350,630.00 | 358,132.00 | 350,630.00 | 358,132.00 | 358,132.00 | 0.41% | 131,789 |
| Nov 24, 2025 | 350,000.00 | 360,637.00 | 350,000.00 | 356,666.00 | 356,666.00 | 1.14% | 92,835 |
| Nov 21, 2025 | 351,960.00 | 355,984.00 | 347,167.00 | 352,652.00 | 352,652.00 | -0.05% | 62,600 |
| Nov 20, 2025 | 344,000.00 | 354,794.00 | 344,000.00 | 352,835.00 | 352,835.00 | 1.46% | 135,673 |
| Nov 19, 2025 | 351,679.00 | 351,679.00 | 343,940.00 | 347,744.00 | 347,744.00 | -1.77% | 173,323 |
| Nov 18, 2025 | 360,346.00 | 365,499.00 | 353,997.00 | 353,997.00 | 353,997.00 | -2.63% | 156,113 |
| Nov 17, 2025 | 364,630.00 | 373,798.00 | 363,553.00 | 363,553.00 | 363,553.00 | -0.62% | 134,885 |
| Nov 14, 2025 | 365,000.00 | 379,982.00 | 357,691.00 | 365,833.00 | 365,833.00 | 4.52% | 377,246 |
| Nov 13, 2025 | 354,244.00 | 354,786.00 | 348,500.00 | 350,006.00 | 350,006.00 | -0.96% | 66,039 |
| Nov 12, 2025 | 340,551.00 | 354,727.00 | 340,551.00 | 353,396.00 | 353,396.00 | 1.64% | 64,801 |
| Nov 11, 2025 | 338,606.00 | 348,742.00 | 338,606.00 | 347,706.00 | 347,706.00 | 3.25% | 112,312 |
| Nov 10, 2025 | 332,100.00 | 341,880.00 | 332,100.00 | 336,747.00 | 336,747.00 | 0.66% | 63,503 |
| Nov 7, 2025 | 336,598.00 | 339,485.00 | 332,619.00 | 334,534.00 | 334,534.00 | -0.69% | 66,017 |
| Nov 6, 2025 | 340,362.00 | 341,717.00 | 336,869.00 | 336,869.00 | 336,869.00 | -1.42% | 75,804 |
| Nov 5, 2025 | 340,000.00 | 341,724.00 | 334,424.00 | 341,724.00 | 341,724.00 | 0.47% | 166,491 |
| Nov 4, 2025 | 344,601.00 | 346,257.00 | 337,855.00 | 340,130.00 | 340,130.00 | -2.44% | 71,855 |
| Nov 3, 2025 | 341,500.00 | 349,143.00 | 341,500.00 | 348,648.00 | 348,648.00 | 2.14% | 145,253 |
| Oct 31, 2025 | 349,900.00 | 349,900.00 | 339,289.00 | 341,328.00 | 341,328.00 | -1.06% | 54,507 |
| Oct 30, 2025 | 350,000.00 | 350,000.00 | 341,870.00 | 344,973.00 | 344,973.00 | -0.42% | 63,730 |
| Oct 29, 2025 | 349,899.00 | 349,899.00 | 344,945.00 | 346,433.00 | 346,433.00 | -0.41% | 46,048 |
| Oct 28, 2025 | 346,360.00 | 354,000.00 | 346,360.00 | 347,871.00 | 347,871.00 | -0.42% | 80,686 |
| Oct 27, 2025 | 345,600.00 | 355,000.00 | 345,332.00 | 349,339.00 | 349,339.00 | 1.10% | 77,362 |
| Oct 24, 2025 | 351,900.00 | 353,538.00 | 345,533.00 | 345,533.00 | 345,533.00 | -1.77% | 56,042 |
| Oct 23, 2025 | 349,350.00 | 355,488.00 | 349,350.00 | 351,748.00 | 351,748.00 | 0.65% | 86,459 |
| Oct 22, 2025 | 344,123.00 | 350,678.00 | 343,570.00 | 349,464.00 | 349,464.00 | -0.99% | 101,492 |
| Oct 21, 2025 | 349,650.00 | 352,956.00 | 348,271.00 | 352,956.00 | 352,956.00 | 0.82% | 145,766 |
| Oct 20, 2025 | 350,100.00 | 354,598.00 | 347,545.00 | 350,075.00 | 350,075.00 | - | 165,588 |
| Oct 17, 2025 | 348,000.00 | 353,950.00 | 348,000.00 | 350,079.00 | 350,079.00 | 0.52% | 244,107 |
| Oct 16, 2025 | 347,203.00 | 350,690.00 | 345,820.00 | 348,284.00 | 348,284.00 | 0.23% | 110,764 |
| Oct 15, 2025 | 342,000.00 | 348,757.00 | 341,448.00 | 347,480.00 | 347,480.00 | 5.50% | 230,844 |
| Oct 14, 2025 | 327,714.00 | 330,875.00 | 324,553.00 | 329,368.00 | 329,368.00 | 0.27% | 82,803 |
| Oct 13, 2025 | 331,332.00 | 333,618.00 | 327,458.00 | 328,481.00 | 328,481.00 | -0.86% | 71,151 |
| Oct 10, 2025 | 330,420.00 | 333,642.00 | 330,420.00 | 331,332.00 | 331,332.00 | 0.08% | 70,351 |