Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 306,453
+2,095 (0.69%)
At close: Sep 2, 2025
JSE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 309,536.00 | 312,000.00 | 302,749.00 | 306,453.00 | 306,453.00 | 0.69% | 277,964 |
| Sep 1, 2025 | 307,601.00 | 309,283.00 | 303,934.00 | 304,358.00 | 304,358.00 | -2.01% | 165,445 |
| Aug 29, 2025 | 318,000.00 | 318,000.00 | 309,277.00 | 310,600.00 | 310,600.00 | -0.57% | 160,133 |
| Aug 28, 2025 | 302,600.00 | 318,884.00 | 302,600.00 | 312,389.00 | 312,389.00 | 1.46% | 564,368 |
| Aug 27, 2025 | 295,115.00 | 308,902.00 | 294,000.00 | 307,879.00 | 307,879.00 | 4.48% | 184,060 |
| Aug 26, 2025 | 296,712.00 | 298,105.00 | 293,930.00 | 294,679.00 | 294,679.00 | -0.42% | 101,258 |
| Aug 25, 2025 | 296,000.00 | 298,235.00 | 295,550.00 | 295,920.00 | 295,920.00 | -0.70% | 85,165 |
| Aug 22, 2025 | 296,000.00 | 298,500.00 | 290,490.00 | 298,000.00 | 298,000.00 | 0.99% | 72,556 |
| Aug 21, 2025 | 299,100.00 | 299,100.00 | 293,824.00 | 295,088.00 | 295,088.00 | -0.64% | 131,118 |
| Aug 20, 2025 | 295,500.00 | 298,429.00 | 294,090.00 | 297,000.00 | 297,000.00 | - | 83,621 |
| Aug 19, 2025 | 289,986.00 | 298,036.00 | 289,283.00 | 297,000.00 | 297,000.00 | 3.11% | 243,668 |
| Aug 18, 2025 | 290,500.00 | 290,500.00 | 285,994.00 | 288,030.00 | 288,030.00 | -0.06% | 149,712 |
| Aug 15, 2025 | 289,000.00 | 290,519.00 | 286,736.00 | 288,210.00 | 288,210.00 | -0.27% | 92,884 |
| Aug 14, 2025 | 286,900.00 | 289,684.00 | 285,728.00 | 289,000.00 | 289,000.00 | 0.97% | 281,785 |
| Aug 13, 2025 | 285,585.00 | 287,880.00 | 284,208.00 | 286,230.00 | 286,230.00 | 1.39% | 173,563 |
| Aug 12, 2025 | 285,824.00 | 287,715.00 | 279,499.00 | 282,293.00 | 282,293.00 | -1.15% | 109,773 |
| Aug 11, 2025 | 290,350.00 | 293,489.00 | 285,000.00 | 285,585.00 | 285,585.00 | -1.33% | 103,034 |
| Aug 8, 2025 | 290,001.00 | 290,979.00 | 286,824.00 | 289,432.00 | 289,432.00 | -0.29% | 108,522 |
| Aug 7, 2025 | 287,526.00 | 292,180.00 | 286,018.00 | 290,267.00 | 290,267.00 | 0.96% | 219,349 |
| Aug 6, 2025 | 292,500.00 | 294,019.00 | 286,142.00 | 287,500.00 | 287,500.00 | -1.97% | 240,802 |
| Aug 5, 2025 | 293,568.00 | 295,262.00 | 290,399.00 | 293,273.00 | 293,273.00 | 0.73% | 193,756 |
| Aug 4, 2025 | 289,218.00 | 295,249.00 | 286,100.00 | 291,135.00 | 291,135.00 | 2.76% | 295,695 |
| Aug 1, 2025 | 298,000.00 | 298,001.00 | 281,880.00 | 283,314.00 | 283,314.00 | -4.88% | 291,769 |
| Jul 31, 2025 | 302,500.00 | 303,555.00 | 297,842.00 | 297,842.00 | 297,842.00 | -2.24% | 180,002 |
| Jul 30, 2025 | 305,069.00 | 306,899.00 | 302,951.00 | 304,677.00 | 304,677.00 | -0.63% | 72,520 |
| Jul 29, 2025 | 308,993.00 | 311,569.00 | 305,346.00 | 306,616.00 | 306,616.00 | -0.50% | 50,779 |
| Jul 28, 2025 | 310,365.00 | 315,180.00 | 308,142.00 | 308,142.00 | 308,142.00 | -0.58% | 75,476 |
| Jul 25, 2025 | 307,500.00 | 316,585.00 | 307,001.00 | 309,941.00 | 309,941.00 | 0.25% | 85,170 |
| Jul 24, 2025 | 315,651.00 | 319,112.00 | 309,162.00 | 309,162.00 | 309,162.00 | -1.43% | 52,943 |
| Jul 23, 2025 | 310,777.00 | 315,500.00 | 310,777.00 | 313,653.00 | 313,653.00 | 1.47% | 167,022 |
| Jul 22, 2025 | 307,700.00 | 311,259.00 | 307,164.00 | 309,102.00 | 309,102.00 | -0.93% | 142,383 |
| Jul 21, 2025 | 314,005.00 | 315,237.00 | 309,601.00 | 312,010.00 | 312,010.00 | -0.92% | 132,489 |
| Jul 18, 2025 | 317,500.00 | 321,141.00 | 314,021.00 | 314,898.00 | 314,898.00 | -1.90% | 158,813 |
| Jul 17, 2025 | 334,272.00 | 334,272.00 | 320,265.00 | 321,000.00 | 321,000.00 | -3.37% | 186,421 |
| Jul 16, 2025 | 331,000.00 | 338,362.00 | 324,000.00 | 332,180.00 | 332,180.00 | 0.89% | 168,397 |
| Jul 15, 2025 | 329,274.00 | 331,548.00 | 328,014.00 | 329,239.00 | 329,239.00 | -0.01% | 163,899 |
| Jul 14, 2025 | 334,361.00 | 334,361.00 | 327,358.00 | 329,280.00 | 329,280.00 | -1.52% | 152,746 |
| Jul 11, 2025 | 335,008.00 | 336,347.00 | 330,160.00 | 334,361.00 | 334,361.00 | -0.76% | 139,791 |
| Jul 10, 2025 | 336,805.00 | 340,754.00 | 335,836.00 | 336,911.00 | 336,911.00 | 0.29% | 42,883 |
| Jul 9, 2025 | 333,000.00 | 342,387.00 | 333,000.00 | 335,949.00 | 335,949.00 | -0.56% | 48,677 |
| Jul 8, 2025 | 342,000.00 | 342,000.00 | 333,081.00 | 337,829.00 | 337,829.00 | 0.99% | 57,008 |
| Jul 7, 2025 | 334,155.00 | 335,850.00 | 331,501.00 | 334,525.00 | 334,525.00 | 0.86% | 51,080 |
| Jul 4, 2025 | 330,356.00 | 332,238.00 | 326,662.00 | 331,686.00 | 331,686.00 | 0.35% | 44,383 |
| Jul 3, 2025 | 336,062.00 | 337,472.00 | 328,540.00 | 330,540.00 | 330,540.00 | -1.40% | 100,799 |
| Jul 2, 2025 | 333,600.00 | 340,545.00 | 333,511.00 | 335,238.00 | 335,238.00 | 0.80% | 173,109 |
| Jul 1, 2025 | 333,150.00 | 333,695.00 | 328,432.00 | 332,591.00 | 332,591.00 | -0.15% | 125,877 |
| Jun 30, 2025 | 331,885.00 | 335,530.00 | 330,475.00 | 333,099.00 | 333,099.00 | 0.31% | 78,976 |
| Jun 27, 2025 | 327,116.00 | 334,074.00 | 326,847.00 | 332,066.00 | 332,066.00 | 2.02% | 66,684 |
| Jun 26, 2025 | 327,001.00 | 328,858.00 | 321,651.00 | 325,495.00 | 325,495.00 | -0.46% | 103,432 |
| Jun 25, 2025 | 334,900.00 | 334,900.00 | 326,951.00 | 327,001.00 | 327,001.00 | -0.80% | 109,779 |