Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 359,226
-3,901 (-1.07%)
Last updated: Sep 9, 2026, 9:05 AM SAST
JSE:CFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 366,000.00 | 367,129.00 | 361,235.00 | 363,127.00 | 363,127.00 | -0.96% | 48,771 |
| Sep 7, 2026 | 370,425.00 | 370,425.00 | 360,293.00 | 366,635.00 | 366,635.00 | 0.63% | 26,239 |
| Sep 4, 2026 | 366,253.00 | 370,698.00 | 363,023.00 | 364,354.00 | 364,354.00 | 0.68% | 30,024 |
| Sep 3, 2026 | 375,113.00 | 375,113.00 | 360,620.00 | 361,900.00 | 361,900.00 | -3.13% | 152,674 |
| Sep 2, 2026 | 370,001.00 | 376,499.00 | 368,692.00 | 373,600.00 | 373,600.00 | 0.38% | 89,955 |
| Sep 1, 2026 | 383,469.00 | 384,232.00 | 371,804.00 | 372,198.00 | 372,198.00 | -3.41% | 139,936 |
| Aug 31, 2026 | 387,209.00 | 391,142.00 | 385,132.00 | 385,320.00 | 385,320.00 | -0.69% | 62,233 |
| Aug 28, 2026 | 376,236.00 | 389,248.00 | 376,236.00 | 388,000.00 | 388,000.00 | 2.43% | 55,497 |
| Aug 27, 2026 | 374,601.00 | 379,998.00 | 373,751.00 | 378,799.00 | 378,799.00 | 0.51% | 63,015 |
| Aug 26, 2026 | 371,566.00 | 379,463.00 | 371,566.00 | 376,868.00 | 376,868.00 | 1.90% | 83,587 |
| Aug 25, 2026 | 374,287.00 | 374,825.00 | 369,678.00 | 369,844.00 | 369,844.00 | -1.17% | 146,410 |
| Aug 24, 2026 | 370,000.00 | 377,932.00 | 368,087.00 | 374,210.00 | 374,210.00 | 1.05% | 108,186 |
| Aug 21, 2026 | 368,617.00 | 372,061.00 | 364,900.00 | 370,317.00 | 370,317.00 | 0.79% | 162,674 |
| Aug 20, 2026 | 372,503.00 | 374,404.00 | 366,138.00 | 367,401.00 | 367,401.00 | -1.45% | 118,517 |
| Aug 19, 2026 | 372,638.00 | 375,579.00 | 371,313.00 | 372,815.00 | 372,815.00 | -0.10% | 206,444 |
| Aug 18, 2026 | 368,000.00 | 374,300.00 | 368,000.00 | 373,192.00 | 373,192.00 | 0.53% | 162,894 |
| Aug 17, 2026 | 381,201.00 | 384,603.00 | 370,363.00 | 371,208.00 | 371,208.00 | -3.20% | 80,186 |
| Aug 14, 2026 | 386,763.00 | 389,924.00 | 381,675.00 | 383,499.00 | 383,499.00 | -1.57% | 51,635 |
| Aug 13, 2026 | 385,825.00 | 389,736.00 | 385,825.00 | 389,603.00 | 389,603.00 | 0.91% | 57,982 |
| Aug 12, 2026 | 397,848.00 | 398,269.00 | 384,501.00 | 386,108.00 | 386,108.00 | -3.76% | 95,814 |
| Aug 11, 2026 | 399,500.00 | 403,750.00 | 396,000.00 | 401,200.00 | 401,200.00 | 2.16% | 90,441 |
| Aug 7, 2026 | 389,098.00 | 397,200.00 | 389,098.00 | 392,700.00 | 392,700.00 | -0.93% | 189,087 |
| Aug 6, 2026 | 397,055.00 | 401,600.00 | 393,410.00 | 396,397.00 | 396,397.00 | 0.35% | 169,536 |
| Aug 5, 2026 | 392,788.00 | 397,721.00 | 387,320.00 | 395,022.00 | 395,022.00 | -0.40% | 103,532 |
| Aug 4, 2026 | 389,502.00 | 397,494.00 | 389,502.00 | 396,600.00 | 396,600.00 | 0.11% | 88,811 |
| Aug 3, 2026 | 381,229.00 | 399,959.00 | 381,126.00 | 396,180.00 | 396,180.00 | 0.92% | 139,057 |
| Jul 31, 2026 | 389,122.00 | 397,387.00 | 389,122.00 | 392,550.00 | 392,550.00 | 0.78% | 307,176 |
| Jul 30, 2026 | 385,000.00 | 391,638.00 | 384,461.00 | 389,518.00 | 389,518.00 | 1.30% | 101,083 |
| Jul 29, 2026 | 396,881.00 | 397,418.00 | 383,131.00 | 384,536.00 | 384,536.00 | -2.51% | 396,131 |
| Jul 28, 2026 | 397,571.00 | 402,200.00 | 389,419.00 | 394,440.00 | 394,440.00 | -0.67% | 106,883 |
| Jul 27, 2026 | 393,960.00 | 402,550.00 | 393,960.00 | 397,119.00 | 397,119.00 | 0.80% | 35,363 |
| Jul 24, 2026 | 389,260.00 | 398,493.00 | 388,421.00 | 393,960.00 | 393,960.00 | 1.21% | 29,376 |
| Jul 23, 2026 | 392,000.00 | 393,350.00 | 384,974.00 | 389,260.00 | 389,260.00 | -1.52% | 299,037 |
| Jul 22, 2026 | 396,001.00 | 400,502.00 | 393,481.00 | 395,267.00 | 395,267.00 | -0.63% | 61,300 |
| Jul 21, 2026 | 392,000.00 | 401,812.00 | 392,000.00 | 397,776.00 | 397,776.00 | -0.21% | 59,928 |
| Jul 20, 2026 | 397,762.00 | 401,501.00 | 395,388.00 | 398,609.00 | 398,609.00 | 0.21% | 49,267 |
| Jul 17, 2026 | 400,000.00 | 401,000.00 | 393,628.00 | 397,762.00 | 397,762.00 | -0.66% | 35,962 |
| Jul 16, 2026 | 396,944.00 | 400,410.00 | 394,671.00 | 400,410.00 | 400,410.00 | 0.96% | 82,482 |
| Jul 15, 2026 | 395,000.00 | 398,982.00 | 385,712.00 | 396,600.00 | 396,600.00 | 7.42% | 473,437 |
| Jul 14, 2026 | 365,051.00 | 371,132.00 | 361,118.00 | 369,200.00 | 369,200.00 | -0.34% | 59,732 |
| Jul 13, 2026 | 367,654.00 | 372,017.00 | 366,632.00 | 370,468.00 | 370,468.00 | 0.07% | 45,688 |
| Jul 10, 2026 | 371,232.00 | 373,155.00 | 367,603.00 | 370,200.00 | 370,200.00 | -0.11% | 44,642 |
| Jul 9, 2026 | 371,977.00 | 371,989.00 | 368,940.00 | 370,600.00 | 370,600.00 | 0.75% | 71,976 |
| Jul 8, 2026 | 364,001.00 | 372,610.00 | 361,662.00 | 367,835.00 | 367,835.00 | -1.39% | 72,929 |
| Jul 7, 2026 | 364,000.00 | 376,137.00 | 364,000.00 | 373,012.00 | 373,012.00 | 1.50% | 31,407 |
| Jul 6, 2026 | 374,000.00 | 374,000.00 | 364,669.00 | 367,490.00 | 367,490.00 | -1.11% | 56,017 |
| Jul 3, 2026 | 369,988.00 | 371,600.00 | 366,685.00 | 371,600.00 | 371,600.00 | -0.13% | 84,545 |
| Jul 2, 2026 | 368,069.00 | 373,619.00 | 365,412.00 | 372,077.00 | 372,077.00 | 0.31% | 322,793 |
| Jul 1, 2026 | 374,200.00 | 374,744.00 | 366,519.00 | 370,920.00 | 370,920.00 | -2.13% | 160,257 |
| Jun 30, 2026 | 380,123.00 | 386,605.00 | 374,980.00 | 378,998.00 | 378,998.00 | -1.47% | 96,544 |