Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 360,551
-1,181 (-0.33%)
At close: Nov 28, 2025
JSE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |