Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 300,282
+1,535 (0.51%)
At close: Mar 11, 2026
JSE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 299,777.00 | 299,777.00 | 295,491.00 | 297,672.00 | - | -0.36% | 33,279 |
| Mar 10, 2026 | 298,399.00 | 302,752.00 | 295,785.00 | 298,747.00 | 298,747.00 | 1.26% | 220,458 |
| Mar 9, 2026 | 293,209.00 | 301,117.00 | 291,600.00 | 295,027.00 | 295,027.00 | -2.92% | 173,648 |
| Mar 6, 2026 | 308,526.00 | 310,123.00 | 302,341.00 | 303,895.00 | 303,895.00 | -1.63% | 81,764 |
| Mar 5, 2026 | 302,086.00 | 309,722.00 | 302,086.00 | 308,946.00 | 308,946.00 | 1.67% | 122,159 |
| Mar 4, 2026 | 299,550.00 | 307,999.00 | 297,230.00 | 303,880.00 | 303,880.00 | 1.46% | 266,939 |
| Mar 3, 2026 | 307,003.00 | 307,003.00 | 295,209.00 | 299,496.00 | 299,496.00 | -2.42% | 216,128 |
| Mar 2, 2026 | 325,000.00 | 325,648.00 | 297,041.00 | 306,920.00 | 306,920.00 | -5.76% | 409,887 |
| Feb 27, 2026 | 333,052.00 | 338,107.00 | 323,489.00 | 325,672.00 | 325,672.00 | -2.97% | 216,560 |
| Feb 26, 2026 | 327,291.00 | 336,800.00 | 326,283.00 | 335,631.00 | 335,631.00 | 2.62% | 47,927 |
| Feb 25, 2026 | 343,000.00 | 343,000.00 | 327,062.00 | 327,062.00 | 327,062.00 | -4.44% | 115,538 |
| Feb 24, 2026 | 334,500.00 | 342,369.00 | 334,500.00 | 342,241.00 | 342,241.00 | 1.80% | 98,953 |
| Feb 23, 2026 | 332,550.00 | 339,999.00 | 332,550.00 | 336,200.00 | 336,200.00 | 1.03% | 118,836 |
| Feb 20, 2026 | 330,480.00 | 338,598.00 | 328,782.00 | 332,760.00 | 332,760.00 | 1.01% | 122,775 |
| Feb 19, 2026 | 330,799.00 | 333,356.00 | 328,460.00 | 329,427.00 | 329,427.00 | -0.43% | 69,823 |
| Feb 18, 2026 | 328,100.00 | 331,748.00 | 325,650.00 | 330,836.00 | 330,836.00 | 0.85% | 224,172 |
| Feb 17, 2026 | 324,111.00 | 330,697.00 | 324,111.00 | 328,036.00 | 328,036.00 | 0.78% | 127,225 |
| Feb 16, 2026 | 326,100.00 | 330,434.00 | 325,141.00 | 325,511.00 | 325,511.00 | -1.05% | 170,356 |
| Feb 13, 2026 | 330,721.00 | 335,799.00 | 328,952.00 | 328,952.00 | 328,952.00 | -0.93% | 238,150 |
| Feb 12, 2026 | 333,000.00 | 337,940.00 | 327,829.00 | 332,031.00 | 332,031.00 | -0.64% | 85,895 |
| Feb 11, 2026 | 330,933.00 | 335,513.00 | 328,887.00 | 334,184.00 | 334,184.00 | 0.15% | 178,303 |
| Feb 10, 2026 | 327,444.00 | 333,690.00 | 321,547.00 | 333,690.00 | 333,690.00 | 2.96% | 106,511 |
| Feb 9, 2026 | 324,450.00 | 326,473.00 | 320,469.00 | 324,091.00 | 324,091.00 | 1.18% | 202,409 |
| Feb 6, 2026 | 323,998.00 | 323,998.00 | 315,117.00 | 320,312.00 | 320,312.00 | 0.32% | 66,463 |
| Feb 5, 2026 | 314,100.00 | 322,863.00 | 314,100.00 | 319,280.00 | 319,280.00 | 1.65% | 71,333 |
| Feb 4, 2026 | 305,628.00 | 315,758.00 | 305,628.00 | 314,095.00 | 314,095.00 | 1.10% | 95,927 |
| Feb 3, 2026 | 320,000.00 | 320,000.00 | 309,266.00 | 310,674.00 | 310,674.00 | -2.24% | 114,533 |
| Feb 2, 2026 | 310,001.00 | 320,735.00 | 305,502.00 | 317,800.00 | 317,800.00 | 2.52% | 229,165 |
| Jan 30, 2026 | 307,755.00 | 313,749.00 | 300,011.00 | 310,003.00 | 310,003.00 | 2.53% | 198,260 |
| Jan 29, 2026 | 309,490.00 | 312,115.00 | 300,801.00 | 302,365.00 | 302,365.00 | -3.16% | 201,441 |
| Jan 28, 2026 | 317,999.00 | 317,999.00 | 308,128.00 | 312,218.00 | 312,218.00 | -1.89% | 76,353 |
| Jan 27, 2026 | 317,997.00 | 320,771.00 | 312,977.00 | 318,233.00 | 318,233.00 | 1.57% | 135,867 |
| Jan 26, 2026 | 316,843.00 | 318,436.00 | 311,983.00 | 313,315.00 | 313,315.00 | -1.09% | 95,129 |
| Jan 23, 2026 | 321,001.00 | 321,159.00 | 314,651.00 | 316,779.00 | 316,779.00 | -1.99% | 141,629 |
| Jan 22, 2026 | 326,000.00 | 329,000.00 | 320,374.00 | 323,222.00 | 323,222.00 | 0.58% | 129,332 |
| Jan 21, 2026 | 323,000.00 | 327,734.00 | 318,900.00 | 321,350.00 | 321,350.00 | -0.92% | 126,125 |
| Jan 20, 2026 | 324,347.00 | 325,634.00 | 320,979.00 | 324,328.00 | 324,328.00 | 0.37% | 163,173 |
| Jan 19, 2026 | 331,799.00 | 331,799.00 | 318,560.00 | 323,136.00 | 323,136.00 | -2.46% | 153,529 |
| Jan 16, 2026 | 347,000.00 | 349,572.00 | 331,300.00 | 331,300.00 | 331,300.00 | -4.89% | 167,805 |
| Jan 15, 2026 | 374,000.00 | 382,200.00 | 345,601.00 | 348,320.00 | 348,320.00 | -4.15% | 261,245 |
| Jan 14, 2026 | 358,576.00 | 364,997.00 | 348,000.00 | 363,384.00 | 363,384.00 | 0.20% | 110,016 |
| Jan 13, 2026 | 362,000.00 | 365,354.00 | 359,219.00 | 362,664.00 | 362,664.00 | 0.34% | 96,229 |
| Jan 12, 2026 | 364,035.00 | 364,815.00 | 359,410.00 | 361,433.00 | 361,433.00 | -0.72% | 125,154 |
| Jan 9, 2026 | 356,301.00 | 365,763.00 | 356,301.00 | 364,036.00 | 364,036.00 | 2.26% | 84,232 |
| Jan 8, 2026 | 346,330.00 | 356,402.00 | 344,330.00 | 355,983.00 | 355,983.00 | 2.79% | 137,950 |
| Jan 7, 2026 | 357,172.00 | 359,250.00 | 344,306.00 | 346,330.00 | 346,330.00 | -1.85% | 174,685 |
| Jan 6, 2026 | 351,457.00 | 360,019.00 | 349,229.00 | 352,874.00 | 352,874.00 | -0.13% | 139,617 |
| Jan 5, 2026 | 360,801.00 | 361,543.00 | 351,898.00 | 353,325.00 | 353,325.00 | -1.68% | 104,402 |
| Jan 2, 2026 | 363,300.00 | 363,300.00 | 355,000.00 | 359,347.00 | 359,347.00 | -0.93% | 28,914 |
| Dec 31, 2025 | 363,437.00 | 363,437.00 | 356,971.00 | 362,704.00 | 362,704.00 | 0.55% | 10,315 |