Compagnie Financière Richemont SA (JSE:CFR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 399,315
+706 (0.18%)
Last updated: Jul 21, 2026, 4:19 PM SAST
JSE:CFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 392,000.00 | 401,812.00 | 392,000.00 | 400,407.00 | - | 0.45% | 15,642 |
| 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 |
| Jun 29, 2026 | 379,411.00 | 385,491.00 | 378,970.00 | 384,653.00 | 384,653.00 | 0.96% | 47,130 |
| Jun 26, 2026 | 377,600.00 | 386,886.00 | 377,273.00 | 381,000.00 | 381,000.00 | 0.53% | 138,985 |
| Jun 25, 2026 | 375,950.00 | 385,553.00 | 375,584.00 | 378,987.00 | 378,987.00 | 0.43% | 171,199 |
| Jun 24, 2026 | 364,369.00 | 378,898.00 | 364,369.00 | 377,349.00 | 377,349.00 | 3.33% | 129,999 |
| Jun 23, 2026 | 366,026.00 | 369,481.00 | 364,289.00 | 365,200.00 | 365,200.00 | -0.93% | 83,308 |
| Jun 22, 2026 | 371,302.00 | 372,524.00 | 366,354.00 | 368,636.00 | 368,636.00 | -1.83% | 99,219 |
| Jun 19, 2026 | 375,512.00 | 380,000.00 | 372,535.00 | 375,500.00 | 375,500.00 | -0.66% | 224,044 |
| Jun 18, 2026 | 374,975.00 | 378,000.00 | 367,514.00 | 378,000.00 | 378,000.00 | 2.33% | 470,328 |
| Jun 17, 2026 | 368,807.00 | 375,889.00 | 368,283.00 | 369,384.00 | 369,384.00 | 0.16% | 89,034 |
| Jun 15, 2026 | 364,000.00 | 377,132.00 | 364,000.00 | 368,807.00 | 368,807.00 | 1.15% | 120,667 |
| Jun 12, 2026 | 365,000.00 | 370,188.00 | 362,622.00 | 364,623.00 | 364,623.00 | 1.18% | 134,925 |
| Jun 11, 2026 | 347,626.00 | 362,806.00 | 345,412.00 | 360,370.00 | 360,370.00 | 3.31% | 170,175 |
| Jun 10, 2026 | 350,999.00 | 350,999.00 | 343,626.00 | 348,837.00 | 348,837.00 | 0.26% | 74,953 |
| Jun 9, 2026 | 343,355.00 | 351,438.00 | 339,415.00 | 347,917.00 | 347,917.00 | 1.33% | 56,858 |
| Jun 8, 2026 | 347,850.00 | 347,850.00 | 334,180.00 | 343,354.00 | 343,354.00 | 0.54% | 58,885 |
| Jun 5, 2026 | 339,999.00 | 344,011.00 | 339,302.00 | 341,520.00 | 341,520.00 | 0.88% | 54,251 |
| Jun 4, 2026 | 340,675.00 | 345,067.00 | 337,739.00 | 338,537.00 | 338,537.00 | -0.63% | 71,813 |
| Jun 3, 2026 | 345,000.00 | 346,749.00 | 340,210.00 | 340,675.00 | 340,675.00 | -0.82% | 84,218 |
| Jun 2, 2026 | 342,000.00 | 350,368.00 | 342,000.00 | 343,500.00 | 343,500.00 | 0.73% | 93,591 |
| Jun 1, 2026 | 349,359.00 | 349,359.00 | 339,950.00 | 341,000.00 | 341,000.00 | -2.76% | 85,706 |
| 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 |