Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 351,517
+1,442 (0.41%)
At close: Oct 21, 2025
JSE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 343,350.00 | 345,666.00 | 330,424.00 | 331,056.00 | 331,056.00 | -3.19% | 118,150 |
| Oct 8, 2025 | 334,168.00 | 342,885.00 | 332,062.00 | 341,975.00 | 341,975.00 | 2.31% | 107,549 |
| Oct 7, 2025 | 331,714.00 | 334,688.00 | 327,626.00 | 334,241.00 | 334,241.00 | 1.45% | 145,101 |
| Oct 6, 2025 | 333,235.00 | 334,139.00 | 328,478.00 | 329,464.00 | 329,464.00 | -2.53% | 137,269 |
| Oct 3, 2025 | 334,499.00 | 338,524.00 | 331,558.00 | 338,000.00 | 338,000.00 | 1.32% | 111,616 |
| Oct 2, 2025 | 330,000.00 | 334,208.00 | 330,000.00 | 333,586.00 | 333,586.00 | 2.36% | 88,440 |
| Oct 1, 2025 | 327,016.00 | 330,000.00 | 323,634.00 | 325,897.00 | 325,897.00 | -0.31% | 68,992 |
| Sep 30, 2025 | 327,000.00 | 329,660.00 | 324,284.00 | 326,926.00 | 326,926.00 | -0.16% | 76,543 |
| Sep 29, 2025 | 324,500.00 | 329,422.00 | 322,246.00 | 327,450.00 | 327,450.00 | 1.03% | 124,109 |
| Sep 26, 2025 | 325,901.00 | 327,139.00 | 322,621.00 | 324,121.00 | 324,121.00 | 0.02% | 67,055 |
| Sep 25, 2025 | 334,500.00 | 334,500.00 | 321,374.00 | 324,057.00 | 324,057.00 | -2.19% | 109,694 |
| Sep 23, 2025 | 328,960.00 | 335,553.00 | 326,534.00 | 331,318.00 | 331,318.00 | 2.12% | 98,020 |
| Sep 22, 2025 | 324,150.00 | 325,939.00 | 320,760.00 | 324,448.00 | 324,448.00 | -0.42% | 68,066 |
| Sep 19, 2025 | 324,301.00 | 329,175.00 | 324,301.00 | 325,808.00 | 325,808.00 | -1.10% | 243,068 |
| Sep 18, 2025 | 327,200.00 | 332,355.00 | 323,573.00 | 329,423.00 | 329,423.00 | 0.63% | 271,977 |
| Sep 17, 2025 | 330,474.00 | 331,038.00 | 326,347.00 | 327,369.00 | 327,369.00 | -2.60% | 57,783 |
| Sep 16, 2025 | 333,700.00 | 338,331.00 | 333,700.00 | 336,099.00 | 329,515.50 | 1.33% | 236,797 |
| Sep 15, 2025 | 322,000.00 | 333,457.00 | 322,000.00 | 331,700.00 | 325,202.67 | 2.28% | 110,737 |
| Sep 12, 2025 | 325,913.00 | 325,913.00 | 319,994.00 | 324,300.00 | 317,947.62 | -0.55% | 129,788 |
| Sep 11, 2025 | 323,802.00 | 328,767.00 | 323,802.00 | 326,100.00 | 319,712.36 | 0.71% | 71,196 |
| Sep 10, 2025 | 323,830.00 | 330,404.00 | 323,800.00 | 323,800.00 | 317,457.41 | -0.13% | 144,160 |
| Sep 9, 2025 | 316,650.00 | 326,178.00 | 316,650.00 | 324,213.00 | 317,862.32 | 2.39% | 344,172 |
| Sep 8, 2025 | 319,086.00 | 319,592.00 | 315,397.00 | 316,650.00 | 310,447.47 | -0.10% | 164,895 |
| Sep 5, 2025 | 312,026.00 | 318,934.00 | 310,588.00 | 316,976.00 | 310,767.08 | 2.42% | 143,128 |
| Sep 4, 2025 | 309,791.00 | 315,167.00 | 309,481.00 | 309,481.00 | 303,418.89 | -0.10% | 193,792 |
| Sep 3, 2025 | 305,000.00 | 314,911.00 | 305,000.00 | 309,791.00 | 303,722.82 | 1.09% | 179,076 |
| Sep 2, 2025 | 309,536.00 | 312,000.00 | 302,749.00 | 306,453.00 | 300,450.21 | 0.69% | 277,964 |
| Sep 1, 2025 | 307,601.00 | 309,283.00 | 303,934.00 | 304,358.00 | 298,396.24 | -2.01% | 165,445 |
| Aug 29, 2025 | 318,000.00 | 318,000.00 | 309,277.00 | 310,600.00 | 304,515.97 | -0.57% | 160,133 |
| Aug 28, 2025 | 302,600.00 | 318,884.00 | 302,600.00 | 312,389.00 | 306,269.93 | 1.46% | 564,368 |
| Aug 27, 2025 | 295,115.00 | 308,902.00 | 294,000.00 | 307,879.00 | 301,848.27 | 4.48% | 184,060 |
| Aug 26, 2025 | 296,712.00 | 298,105.00 | 293,930.00 | 294,679.00 | 288,906.83 | -0.42% | 101,258 |
| Aug 25, 2025 | 296,000.00 | 298,235.00 | 295,550.00 | 295,920.00 | 290,123.53 | -0.70% | 85,165 |
| Aug 22, 2025 | 296,000.00 | 298,500.00 | 290,490.00 | 298,000.00 | 292,162.78 | 0.99% | 72,556 |
| Aug 21, 2025 | 299,100.00 | 299,100.00 | 293,824.00 | 295,088.00 | 289,307.82 | -0.64% | 131,118 |
| Aug 20, 2025 | 295,500.00 | 298,429.00 | 294,090.00 | 297,000.00 | 291,182.37 | - | 83,621 |
| Aug 19, 2025 | 289,986.00 | 298,036.00 | 289,283.00 | 297,000.00 | 291,182.37 | 3.11% | 243,668 |
| Aug 18, 2025 | 290,500.00 | 290,500.00 | 285,994.00 | 288,030.00 | 282,388.08 | -0.06% | 149,712 |
| Aug 15, 2025 | 289,000.00 | 290,519.00 | 286,736.00 | 288,210.00 | 282,564.55 | -0.27% | 92,884 |
| Aug 14, 2025 | 286,900.00 | 289,684.00 | 285,728.00 | 289,000.00 | 283,339.07 | 0.97% | 281,785 |
| Aug 13, 2025 | 285,585.00 | 287,880.00 | 284,208.00 | 286,230.00 | 280,623.33 | 1.39% | 173,563 |
| Aug 12, 2025 | 285,824.00 | 287,715.00 | 279,499.00 | 282,293.00 | 276,763.45 | -1.15% | 109,773 |
| Aug 11, 2025 | 290,350.00 | 293,489.00 | 285,000.00 | 285,585.00 | 279,990.97 | -1.33% | 103,034 |