Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 350,682
+6,683 (1.94%)
At close: May 29, 2026
JSE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 345,000.00 | 352,650.00 | 343,753.00 | 350,682.00 | 350,682.00 | 1.94% | 223,224 |
| May 28, 2026 | 340,000.00 | 344,701.00 | 332,091.00 | 343,999.00 | 343,999.00 | 0.58% | 113,579 |
| May 27, 2026 | 327,800.00 | 346,359.00 | 327,800.00 | 342,000.00 | 342,000.00 | 4.32% | 238,153 |
| May 26, 2026 | 328,313.00 | 330,015.00 | 325,707.00 | 327,830.00 | 327,830.00 | -1.26% | 81,979 |
| May 25, 2026 | 329,544.00 | 336,273.00 | 324,610.00 | 332,000.00 | 332,000.00 | 1.77% | 81,971 |
| May 22, 2026 | 343,597.00 | 345,736.00 | 318,522.00 | 326,218.00 | 326,218.00 | -0.65% | 357,825 |
| May 21, 2026 | 329,592.00 | 331,043.00 | 324,003.00 | 328,347.00 | 328,347.00 | -0.09% | 95,263 |
| May 20, 2026 | 324,822.00 | 328,631.00 | 321,530.00 | 328,631.00 | 328,631.00 | 0.22% | 125,563 |
| May 19, 2026 | 335,154.00 | 335,154.00 | 327,282.00 | 327,900.00 | 327,900.00 | -0.18% | 67,154 |
| May 18, 2026 | 329,131.00 | 331,713.00 | 321,000.00 | 328,500.00 | 328,500.00 | -0.61% | 136,784 |
| May 15, 2026 | 331,048.00 | 333,142.00 | 327,798.00 | 330,500.00 | 330,500.00 | -1.39% | 120,836 |
| May 14, 2026 | 326,366.00 | 336,462.00 | 326,362.00 | 335,154.00 | 335,154.00 | 1.67% | 79,248 |
| May 13, 2026 | 324,172.00 | 329,637.00 | 321,890.00 | 329,637.00 | 329,637.00 | 0.74% | 55,896 |
| May 12, 2026 | 327,628.00 | 333,883.00 | 325,278.00 | 327,224.00 | 327,224.00 | 0.93% | 91,904 |
| May 11, 2026 | 332,855.00 | 333,854.00 | 322,939.00 | 324,200.00 | 324,200.00 | -3.08% | 143,333 |
| 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 |