Compagnie Financière Richemont SA (JSE:CFR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
326,964
-486 (-0.15%)
Last updated: Sep 30, 2025, 3:05 PM SAST

JSE:CFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025327,000.00329,660.00324,316.00327,889.00-0.13%15,165
Sep 29, 2025324,500.00329,422.00322,246.00327,450.00327,450.001.03%124,109
Sep 26, 2025325,901.00327,139.00322,621.00324,121.00324,121.000.02%67,055
Sep 25, 2025334,500.00334,500.00321,374.00324,057.00324,057.00-2.19%109,694
Sep 23, 2025328,960.00335,553.00326,534.00331,318.00331,318.002.12%98,020
Sep 22, 2025324,150.00325,939.00320,760.00324,448.00324,448.00-0.42%68,066
Sep 19, 2025324,301.00329,175.00324,301.00325,808.00325,808.00-1.10%243,068
Sep 18, 2025327,200.00332,355.00323,573.00329,423.00329,423.000.63%271,977
Sep 17, 2025330,474.00331,038.00326,347.00327,369.00327,369.00-2.60%57,783
Sep 16, 2025333,700.00338,331.00333,700.00336,099.00329,515.501.33%236,797
Sep 15, 2025322,000.00333,457.00322,000.00331,700.00325,202.672.28%110,737
Sep 12, 2025325,913.00325,913.00319,994.00324,300.00317,947.62-0.55%129,788
Sep 11, 2025323,802.00328,767.00323,802.00326,100.00319,712.360.71%71,196
Sep 10, 2025323,830.00330,404.00323,800.00323,800.00317,457.41-0.13%144,160
Sep 9, 2025316,650.00326,178.00316,650.00324,213.00317,862.322.39%344,172
Sep 8, 2025319,086.00319,592.00315,397.00316,650.00310,447.47-0.10%164,895
Sep 5, 2025312,026.00318,934.00310,588.00316,976.00310,767.082.42%143,128
Sep 4, 2025309,791.00315,167.00309,481.00309,481.00303,418.89-0.10%193,792
Sep 3, 2025305,000.00314,911.00305,000.00309,791.00303,722.821.09%179,076
Sep 2, 2025309,536.00312,000.00302,749.00306,453.00300,450.210.69%277,964
Sep 1, 2025307,601.00309,283.00303,934.00304,358.00298,396.24-2.01%165,445
Aug 29, 2025318,000.00318,000.00309,277.00310,600.00304,515.97-0.57%160,133
Aug 28, 2025302,600.00318,884.00302,600.00312,389.00306,269.931.46%564,368
Aug 27, 2025295,115.00308,902.00294,000.00307,879.00301,848.274.48%184,060
Aug 26, 2025296,712.00298,105.00293,930.00294,679.00288,906.83-0.42%101,258
Aug 25, 2025296,000.00298,235.00295,550.00295,920.00290,123.53-0.70%85,165
Aug 22, 2025296,000.00298,500.00290,490.00298,000.00292,162.780.99%72,556
Aug 21, 2025299,100.00299,100.00293,824.00295,088.00289,307.82-0.64%131,118
Aug 20, 2025295,500.00298,429.00294,090.00297,000.00291,182.37-83,621
Aug 19, 2025289,986.00298,036.00289,283.00297,000.00291,182.373.11%243,668
Aug 18, 2025290,500.00290,500.00285,994.00288,030.00282,388.08-0.06%149,712
Aug 15, 2025289,000.00290,519.00286,736.00288,210.00282,564.55-0.27%92,884
Aug 14, 2025286,900.00289,684.00285,728.00289,000.00283,339.070.97%281,785
Aug 13, 2025285,585.00287,880.00284,208.00286,230.00280,623.331.39%173,563
Aug 12, 2025285,824.00287,715.00279,499.00282,293.00276,763.45-1.15%109,773
Aug 11, 2025290,350.00293,489.00285,000.00285,585.00279,990.97-1.33%103,034
Aug 8, 2025290,001.00290,979.00286,824.00289,432.00283,762.61-0.29%108,522
Aug 7, 2025287,526.00292,180.00286,018.00290,267.00284,581.260.96%219,349
Aug 6, 2025292,500.00294,019.00286,142.00287,500.00281,868.46-1.97%240,802
Aug 5, 2025293,568.00295,262.00290,399.00293,273.00287,528.380.73%193,756
Aug 4, 2025289,218.00295,249.00286,100.00291,135.00285,432.252.76%295,695
Aug 1, 2025298,000.00298,001.00281,880.00283,314.00277,764.45-4.88%291,769
Jul 31, 2025302,500.00303,555.00297,842.00297,842.00292,007.88-2.24%180,002
Jul 30, 2025305,069.00306,899.00302,951.00304,677.00298,708.99-0.63%72,520
Jul 29, 2025308,993.00311,569.00305,346.00306,616.00300,610.01-0.50%50,779
Jul 28, 2025310,365.00315,180.00308,142.00308,142.00302,106.12-0.58%75,476
Jul 25, 2025307,500.00316,585.00307,001.00309,941.00303,869.880.25%85,170
Jul 24, 2025315,651.00319,112.00309,162.00309,162.00303,106.14-1.43%52,943
Jul 23, 2025310,777.00315,500.00310,777.00313,653.00307,509.171.47%167,022
Jul 22, 2025307,700.00311,259.00307,164.00309,102.00303,047.32-0.93%142,383