Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 339,400
-9,696 (-2.78%)
Nov 6, 2026, 5:08 PM SAST
JSE:CFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 342,502.00 | 345,219.00 | 335,100.00 | 339,400.00 | 339,400.00 | -2.78% | 50,242 |
| Nov 5, 2026 | 340,112.00 | 356,977.00 | 340,112.00 | 349,096.00 | 349,096.00 | 2.92% | 138,902 |
| Nov 3, 2026 | 340,000.00 | 345,000.00 | 332,115.00 | 339,179.00 | 339,179.00 | 0.11% | 116,746 |
| Nov 2, 2026 | 343,200.00 | 343,200.00 | 330,503.00 | 338,791.00 | 338,791.00 | 1.19% | 69,238 |
| Oct 30, 2026 | 332,250.00 | 341,027.00 | 326,831.00 | 334,795.00 | 334,795.00 | 0.74% | 124,803 |
| Oct 29, 2026 | 327,508.00 | 332,737.00 | 326,999.00 | 332,322.00 | 332,322.00 | 1.45% | 62,183 |
| Oct 28, 2026 | 325,223.00 | 331,837.00 | 325,223.00 | 327,575.00 | 327,575.00 | -0.07% | 36,712 |
| Oct 27, 2026 | 328,001.00 | 330,707.00 | 323,829.00 | 327,800.00 | 327,800.00 | -0.68% | 138,395 |
| Oct 26, 2026 | 330,000.00 | 331,464.00 | 325,904.00 | 330,029.00 | 330,029.00 | 1.27% | 49,848 |
| Oct 23, 2026 | 344,933.00 | 345,380.00 | 325,900.00 | 325,900.00 | 325,900.00 | -6.23% | 106,810 |
| Oct 22, 2026 | 357,499.00 | 357,499.00 | 344,944.00 | 347,538.00 | 347,538.00 | -0.22% | 31,826 |
| Oct 21, 2026 | 347,000.00 | 351,514.00 | 347,000.00 | 348,300.00 | 348,300.00 | -0.54% | 61,094 |
| Oct 20, 2026 | 349,184.00 | 351,030.00 | 346,700.00 | 350,185.00 | 350,185.00 | 1.01% | 31,288 |
| 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% | 99,727 |
| Oct 12, 2026 | 334,805.00 | 344,457.00 | 334,805.00 | 340,381.00 | 340,381.00 | 0.53% | 60,705 |
| Oct 9, 2026 | 337,801.00 | 340,693.00 | 337,049.00 | 338,603.00 | 338,603.00 | 1.07% | 62,028 |
| 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% | 223,475 |
| 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% | 228,211 |
| 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% | 193,829 |
| Sep 17, 2026 | 338,709.00 | 341,199.00 | 336,531.00 | 340,784.00 | 340,784.00 | 0.92% | 283,603 |
| 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% | 111,765 |
| 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 |