Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 346,672
-4,945 (-1.41%)
At close: Oct 19, 2026
JSE:CFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 347,556.00 | 351,009.00 | 345,680.00 | 346,672.00 | 346,672.00 | -1.41% | 55,444 |
| Oct 16, 2026 | 350,297.00 | 355,267.00 | 347,599.00 | 351,617.00 | 351,617.00 | 0.38% | 68,416 |
| Oct 15, 2026 | 340,501.00 | 356,000.00 | 340,501.00 | 350,297.00 | 350,297.00 | 1.39% | 49,924 |
| Oct 14, 2026 | 341,309.00 | 346,997.00 | 340,672.00 | 345,506.00 | 345,506.00 | 2.21% | 93,692 |
| Oct 13, 2026 | 334,583.00 | 338,987.00 | 330,033.00 | 338,048.00 | 338,048.00 | -0.69% | 56,727 |
| Oct 12, 2026 | 334,805.00 | 344,457.00 | 334,805.00 | 340,381.00 | 340,381.00 | 0.53% | 23,705 |
| Oct 9, 2026 | 337,801.00 | 340,693.00 | 337,049.00 | 338,603.00 | 338,603.00 | 1.07% | 52,019 |
| Oct 8, 2026 | 348,000.00 | 348,000.00 | 332,843.00 | 335,010.00 | 335,010.00 | -2.98% | 43,918 |
| Oct 7, 2026 | 345,000.00 | 348,890.00 | 340,010.00 | 345,303.00 | 345,303.00 | -0.75% | 110,491 |
| Oct 6, 2026 | 350,143.00 | 352,497.00 | 344,494.00 | 347,900.00 | 347,900.00 | -0.97% | 185,566 |
| Oct 5, 2026 | 347,799.00 | 353,000.00 | 347,271.00 | 351,315.00 | 351,315.00 | 1.01% | 207,941 |
| Oct 2, 2026 | 350,000.00 | 362,001.00 | 344,516.00 | 347,799.00 | 347,799.00 | -0.24% | 106,548 |
| Oct 1, 2026 | 350,001.00 | 352,320.00 | 344,184.00 | 348,640.00 | 348,640.00 | -0.59% | 357,300 |
| Sep 30, 2026 | 350,000.00 | 352,941.00 | 347,369.00 | 350,700.00 | 350,700.00 | 0.52% | 287,954 |
| Sep 29, 2026 | 341,947.00 | 350,487.00 | 340,419.00 | 348,878.00 | 348,878.00 | 2.51% | 294,926 |
| Sep 28, 2026 | 339,601.00 | 342,399.00 | 337,265.00 | 340,327.00 | 340,327.00 | 0.86% | 29,954 |
| Sep 25, 2026 | 340,453.00 | 341,697.00 | 336,564.00 | 337,440.00 | 337,440.00 | -0.19% | 60,782 |
| Sep 23, 2026 | 336,673.00 | 341,586.00 | 333,504.00 | 338,080.00 | 338,080.00 | 0.05% | 53,169 |
| Sep 22, 2026 | 336,018.00 | 342,858.00 | 335,088.00 | 337,915.00 | 337,915.00 | 1.28% | 212,293 |
| Sep 21, 2026 | 333,886.00 | 336,624.00 | 331,355.00 | 333,635.00 | 333,635.00 | 0.39% | 40,291 |
| Sep 18, 2026 | 340,784.00 | 340,784.00 | 332,158.00 | 332,326.00 | 332,326.00 | -2.48% | 192,857 |
| Sep 17, 2026 | 338,709.00 | 341,199.00 | 336,531.00 | 340,784.00 | 340,784.00 | 0.92% | 280,591 |
| Sep 16, 2026 | 334,404.00 | 338,268.00 | 330,898.00 | 337,670.00 | 337,670.00 | 1.58% | 61,760 |
| Sep 15, 2026 | 344,040.00 | 344,040.00 | 336,375.00 | 340,930.00 | 332,406.76 | -1.23% | 98,191 |
| Sep 14, 2026 | 347,429.00 | 348,740.00 | 341,727.00 | 345,171.00 | 336,541.73 | -0.61% | 83,293 |
| Sep 11, 2026 | 343,338.00 | 349,196.00 | 343,338.00 | 347,274.00 | 338,592.16 | 0.39% | 71,498 |
| Sep 10, 2026 | 346,000.00 | 347,163.00 | 341,327.00 | 345,932.00 | 337,283.71 | -0.65% | 117,238 |
| Sep 9, 2026 | 360,001.00 | 360,001.00 | 345,143.00 | 348,200.00 | 339,495.01 | -4.11% | 128,142 |
| Sep 8, 2026 | 366,000.00 | 367,129.00 | 361,235.00 | 363,127.00 | 354,048.83 | -0.96% | 48,771 |
| Sep 7, 2026 | 370,425.00 | 370,425.00 | 360,293.00 | 366,635.00 | 357,469.13 | 0.63% | 26,239 |
| Sep 4, 2026 | 366,253.00 | 370,698.00 | 363,023.00 | 364,354.00 | 355,245.16 | 0.68% | 30,024 |
| Sep 3, 2026 | 375,113.00 | 375,113.00 | 360,620.00 | 361,900.00 | 352,852.51 | -3.13% | 152,674 |
| Sep 2, 2026 | 370,001.00 | 376,499.00 | 368,692.00 | 373,600.00 | 364,260.01 | 0.38% | 89,955 |
| Sep 1, 2026 | 383,469.00 | 384,232.00 | 371,804.00 | 372,198.00 | 362,893.06 | -3.41% | 139,936 |
| Aug 31, 2026 | 387,209.00 | 391,142.00 | 385,132.00 | 385,320.00 | 375,687.01 | -0.69% | 62,233 |
| Aug 28, 2026 | 376,236.00 | 389,248.00 | 376,236.00 | 388,000.00 | 378,300.01 | 2.43% | 55,497 |
| Aug 27, 2026 | 374,601.00 | 379,998.00 | 373,751.00 | 378,799.00 | 369,329.03 | 0.51% | 63,015 |
| Aug 26, 2026 | 371,566.00 | 379,463.00 | 371,566.00 | 376,868.00 | 367,446.31 | 1.90% | 83,587 |
| Aug 25, 2026 | 374,287.00 | 374,825.00 | 369,678.00 | 369,844.00 | 360,597.91 | -1.17% | 146,410 |
| Aug 24, 2026 | 370,000.00 | 377,932.00 | 368,087.00 | 374,210.00 | 364,854.76 | 1.05% | 169,186 |
| Aug 21, 2026 | 368,617.00 | 372,061.00 | 364,900.00 | 370,317.00 | 361,059.08 | 0.79% | 162,690 |
| Aug 20, 2026 | 372,503.00 | 374,404.00 | 366,138.00 | 367,401.00 | 358,215.98 | -1.45% | 120,517 |
| Aug 19, 2026 | 372,638.00 | 375,579.00 | 371,313.00 | 372,815.00 | 363,494.63 | -0.10% | 206,444 |
| Aug 18, 2026 | 368,000.00 | 374,300.00 | 368,000.00 | 373,192.00 | 363,862.21 | 0.53% | 162,894 |
| Aug 17, 2026 | 381,201.00 | 384,603.00 | 370,363.00 | 371,208.00 | 361,927.81 | -3.20% | 93,709 |
| Aug 14, 2026 | 386,763.00 | 389,924.00 | 381,675.00 | 383,499.00 | 373,911.53 | -1.57% | 51,635 |
| Aug 13, 2026 | 385,825.00 | 389,736.00 | 385,825.00 | 389,603.00 | 379,862.93 | 0.91% | 57,982 |
| Aug 12, 2026 | 397,848.00 | 398,269.00 | 384,501.00 | 386,108.00 | 376,455.31 | -3.76% | 273,867 |
| Aug 11, 2026 | 399,500.00 | 403,750.00 | 396,000.00 | 401,200.00 | 391,170.01 | 2.16% | 90,441 |
| Aug 7, 2026 | 389,098.00 | 397,200.00 | 389,098.00 | 392,700.00 | 382,882.51 | -0.93% | 189,087 |