Compagnie Financière Richemont SA (LON:0QMU)
London · Delayed Price · Currency is GBP · Price in CHF 168.30
-0.23 (-0.14%)
At close: Dec 19, 2025
LON:0QMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 168.53 | 168.95 | 166.45 | 168.30 | 168.30 | -0.14% | 344,448 |
| Dec 18, 2025 | 167.35 | 169.60 | 166.70 | 168.53 | 168.53 | 0.24% | 195,201 |
| Dec 17, 2025 | 168.68 | 169.35 | 166.75 | 168.13 | 168.12 | -0.72% | 179,704 |
| Dec 16, 2025 | 167.93 | 169.35 | 166.88 | 169.35 | 169.35 | 0.50% | 233,046 |
| Dec 15, 2025 | 167.88 | 171.15 | 167.15 | 168.51 | 168.51 | 1.23% | 1,816,392 |
| Dec 12, 2025 | 169.25 | 169.95 | 165.08 | 166.46 | 166.46 | -1.56% | 257,900 |
| Dec 11, 2025 | 169.83 | 171.00 | 168.85 | 169.10 | 169.10 | -0.05% | 387,859 |
| Dec 10, 2025 | 168.78 | 169.33 | 167.15 | 169.20 | 169.20 | -0.28% | 80,309 |
| Dec 9, 2025 | 171.10 | 171.40 | 168.60 | 169.67 | 169.67 | -1.37% | 301,833 |
| Dec 8, 2025 | 172.88 | 173.25 | 171.25 | 172.03 | 172.03 | -0.80% | 190,693 |
| Dec 5, 2025 | 172.40 | 174.50 | 171.78 | 173.42 | 173.42 | 0.18% | 133,842 |
| Dec 4, 2025 | 174.00 | 174.60 | 172.35 | 173.10 | 173.10 | -0.09% | 318,580 |
| Dec 3, 2025 | 172.20 | 173.58 | 171.31 | 173.26 | 173.26 | 0.41% | 204,946 |
| Dec 2, 2025 | 173.10 | 174.98 | 172.45 | 172.55 | 172.55 | -0.58% | 223,575 |
| Dec 1, 2025 | 170.53 | 174.55 | 170.40 | 173.57 | 173.57 | 1.95% | 371,322 |
| Nov 28, 2025 | 170.68 | 170.95 | 169.05 | 170.25 | 170.25 | 0.02% | 424,137 |
| Nov 27, 2025 | 170.25 | 170.40 | 168.95 | 170.22 | 170.22 | 0.23% | 262,739 |
| Nov 26, 2025 | 170.30 | 170.70 | 168.45 | 169.83 | 169.83 | 1.36% | 409,696 |
| Nov 25, 2025 | 166.73 | 169.30 | 165.50 | 167.56 | 167.56 | 0.62% | 260,078 |
| Nov 24, 2025 | 165.45 | 168.35 | 164.70 | 166.53 | 166.53 | 1.85% | 231,362 |
| Nov 21, 2025 | 161.53 | 165.53 | 161.25 | 163.50 | 163.50 | -0.97% | 276,601 |
| Nov 20, 2025 | 162.53 | 166.80 | 161.60 | 165.10 | 165.10 | 1.82% | 321,366 |
| Nov 19, 2025 | 162.00 | 163.50 | 161.15 | 162.14 | 162.14 | -0.81% | 526,170 |
| Nov 18, 2025 | 167.63 | 167.85 | 161.92 | 163.46 | 163.46 | -4.49% | 317,347 |
| Nov 17, 2025 | 170.40 | 172.53 | 168.90 | 171.14 | 171.14 | 3.54% | 552,205 |
| Nov 14, 2025 | 171.53 | 175.50 | 164.35 | 165.29 | 165.29 | 1.28% | 580,530 |
| Nov 13, 2025 | 164.68 | 165.40 | 161.05 | 163.21 | 163.21 | -0.62% | 387,587 |
| Nov 12, 2025 | 162.53 | 165.75 | 162.20 | 164.24 | 164.24 | 1.69% | 153,067 |
| Nov 11, 2025 | 161.45 | 162.25 | 160.10 | 161.50 | 161.50 | 2.18% | 383,951 |
| Nov 10, 2025 | 157.68 | 158.35 | 156.90 | 158.05 | 158.05 | 2.00% | 293,260 |
| Nov 7, 2025 | 156.88 | 157.80 | 154.35 | 154.95 | 154.95 | -0.96% | 107,633 |
| Nov 6, 2025 | 158.10 | 159.02 | 156.10 | 156.45 | 156.45 | -1.28% | 123,138 |
| Nov 5, 2025 | 155.88 | 159.28 | 154.95 | 158.48 | 158.48 | 0.68% | 156,803 |
| Nov 4, 2025 | 160.35 | 161.05 | 156.50 | 157.40 | 157.40 | -2.70% | 522,645 |
| Nov 3, 2025 | 160.78 | 162.80 | 160.35 | 161.78 | 161.78 | 1.95% | 156,346 |
| Oct 31, 2025 | 159.78 | 160.55 | 157.15 | 158.68 | 158.68 | -1.20% | 880,120 |
| Oct 30, 2025 | 159.78 | 161.91 | 158.45 | 160.60 | 160.60 | -0.40% | 104,702 |
| Oct 29, 2025 | 160.93 | 162.38 | 160.20 | 161.25 | 161.25 | -0.37% | 580,668 |
| Oct 28, 2025 | 160.78 | 162.55 | 160.35 | 161.85 | 161.85 | 0.56% | 597,144 |
| Oct 27, 2025 | 160.83 | 161.38 | 159.60 | 160.95 | 160.95 | 0.36% | 494,008 |
| Oct 24, 2025 | 162.00 | 162.15 | 159.50 | 160.37 | 160.37 | -0.96% | 101,506 |
| Oct 23, 2025 | 161.05 | 163.00 | 160.85 | 161.93 | 161.93 | 1.45% | 824,677 |
| Oct 22, 2025 | 159.00 | 160.30 | 157.40 | 159.62 | 159.62 | -0.41% | 1,746,707 |
| Oct 21, 2025 | 159.88 | 161.55 | 159.15 | 160.28 | 160.28 | -0.17% | 177,489 |
| Oct 20, 2025 | 160.73 | 162.25 | 159.30 | 160.55 | 160.55 | 0.73% | 356,069 |
| Oct 17, 2025 | 159.25 | 161.03 | 158.15 | 159.38 | 159.38 | -0.75% | 236,323 |
| Oct 16, 2025 | 159.53 | 161.35 | 158.79 | 160.59 | 160.59 | 0.38% | 318,543 |
| Oct 15, 2025 | 159.45 | 161.40 | 157.05 | 159.98 | 159.98 | 5.95% | 427,042 |
| Oct 14, 2025 | 152.00 | 152.25 | 149.35 | 151.00 | 151.00 | -1.13% | 952,095 |
| Oct 13, 2025 | 153.68 | 154.80 | 152.25 | 152.73 | 152.73 | -1.69% | 638,407 |