Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 325,695
-8,805 (-2.63%)
Last updated: May 11, 2026, 3:10 PM SAST
JSE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 332,855.00 | 333,854.00 | 326,509.00 | 327,868.00 | - | -1.98% | 34,969 |
| May 8, 2026 | 334,613.00 | 335,961.00 | 329,300.00 | 334,500.00 | 334,500.00 | -0.03% | 82,918 |
| May 7, 2026 | 332,000.00 | 338,497.00 | 329,622.00 | 334,613.00 | 334,613.00 | 2.63% | 167,214 |
| May 6, 2026 | 311,425.00 | 332,428.00 | 311,425.00 | 326,050.00 | 326,050.00 | 3.97% | 186,458 |
| May 5, 2026 | 310,750.00 | 317,549.00 | 310,750.00 | 313,612.00 | 313,612.00 | -0.07% | 80,397 |
| May 4, 2026 | 309,801.00 | 317,313.00 | 309,800.00 | 313,846.00 | 313,846.00 | -0.86% | 71,709 |
| Apr 30, 2026 | 304,777.00 | 317,073.00 | 304,777.00 | 316,558.00 | 316,558.00 | 2.46% | 162,453 |
| Apr 29, 2026 | 311,830.00 | 311,830.00 | 304,051.00 | 308,963.00 | 308,963.00 | -1.58% | 100,303 |
| Apr 28, 2026 | 318,721.00 | 319,457.00 | 313,772.00 | 313,911.00 | 313,911.00 | -0.80% | 83,737 |
| Apr 24, 2026 | 316,896.00 | 317,388.00 | 311,068.00 | 316,438.00 | 316,438.00 | -0.35% | 52,921 |
| Apr 23, 2026 | 317,500.00 | 318,498.00 | 314,021.00 | 317,549.00 | 317,549.00 | -0.46% | 108,843 |
| Apr 22, 2026 | 328,095.00 | 328,591.00 | 317,845.00 | 319,028.00 | 319,028.00 | -2.85% | 131,676 |
| Apr 21, 2026 | 331,397.00 | 331,970.00 | 328,120.00 | 328,380.00 | 328,380.00 | -0.31% | 110,904 |
| Apr 20, 2026 | 330,000.00 | 330,554.00 | 326,918.00 | 329,416.00 | 329,416.00 | -0.84% | 55,803 |
| Apr 17, 2026 | 323,037.00 | 334,000.00 | 323,037.00 | 332,220.00 | 332,220.00 | 2.69% | 136,924 |
| Apr 16, 2026 | 320,209.00 | 324,601.00 | 320,209.00 | 323,503.00 | 323,503.00 | 0.83% | 118,119 |
| Apr 15, 2026 | 324,753.00 | 324,843.00 | 317,499.00 | 320,831.00 | 320,831.00 | -1.95% | 87,783 |
| Apr 14, 2026 | 320,717.00 | 329,549.00 | 318,964.00 | 327,226.00 | 327,226.00 | 2.57% | 134,226 |
| Apr 13, 2026 | 314,049.00 | 319,042.00 | 313,459.00 | 319,042.00 | 319,042.00 | 0.13% | 98,168 |
| Apr 10, 2026 | 318,150.00 | 324,856.00 | 317,445.00 | 318,641.00 | 318,641.00 | 1.67% | 47,709 |
| Apr 9, 2026 | 314,800.00 | 315,984.00 | 311,815.00 | 313,420.00 | 313,420.00 | -0.44% | 87,571 |
| Apr 8, 2026 | 309,051.00 | 317,282.00 | 307,650.00 | 314,799.00 | 314,799.00 | 5.42% | 191,126 |
| Apr 7, 2026 | 302,355.00 | 305,454.00 | 298,628.00 | 298,628.00 | 298,628.00 | -1.08% | 106,126 |
| Apr 2, 2026 | 301,968.00 | 304,843.00 | 298,362.00 | 301,881.00 | 301,881.00 | 0.17% | 91,917 |
| Apr 1, 2026 | 299,999.00 | 305,999.00 | 298,920.00 | 301,375.00 | 301,375.00 | 1.86% | 123,578 |
| Mar 31, 2026 | 293,900.00 | 296,323.00 | 292,010.00 | 295,861.00 | 295,861.00 | 0.76% | 169,626 |
| Mar 30, 2026 | 295,857.00 | 296,955.00 | 292,574.00 | 293,624.00 | 293,624.00 | -0.75% | 224,167 |
| Mar 27, 2026 | 301,000.00 | 302,319.00 | 294,981.00 | 295,857.00 | 295,857.00 | -2.51% | 155,464 |
| Mar 26, 2026 | 300,000.00 | 303,489.00 | 297,501.00 | 303,489.00 | 303,489.00 | 0.98% | 155,427 |
| Mar 25, 2026 | 301,480.00 | 303,290.00 | 299,391.00 | 300,540.00 | 300,540.00 | 1.08% | 130,215 |
| Mar 24, 2026 | 296,200.00 | 299,938.00 | 290,690.00 | 297,315.00 | 297,315.00 | 0.78% | 211,874 |
| Mar 23, 2026 | 282,255.00 | 297,838.00 | 278,525.00 | 295,003.00 | 295,003.00 | 4.52% | 282,351 |
| Mar 20, 2026 | 282,147.00 | 286,294.00 | 280,101.00 | 282,255.00 | 282,255.00 | -0.17% | 224,506 |
| Mar 19, 2026 | 291,000.00 | 291,001.00 | 281,276.00 | 282,731.00 | 282,731.00 | -2.82% | 404,493 |
| Mar 18, 2026 | 290,000.00 | 296,948.00 | 289,516.00 | 290,940.00 | 290,940.00 | -0.36% | 364,295 |
| Mar 17, 2026 | 292,546.00 | 293,000.00 | 289,465.00 | 291,997.00 | 291,997.00 | -0.19% | 167,085 |
| Mar 16, 2026 | 295,786.00 | 298,963.00 | 289,346.00 | 292,545.00 | 292,545.00 | -2.23% | 197,958 |
| Mar 13, 2026 | 302,104.00 | 302,104.00 | 295,504.00 | 299,223.00 | 299,223.00 | -0.79% | 129,538 |
| Mar 12, 2026 | 303,250.00 | 303,250.00 | 298,020.00 | 301,600.00 | 301,600.00 | 0.44% | 61,941 |
| Mar 11, 2026 | 299,777.00 | 300,302.00 | 295,491.00 | 300,282.00 | 300,282.00 | 0.51% | 169,164 |
| 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 |