Compagnie Financière Richemont SA (LON:0QMU)
London · Delayed Price · Currency is GBP · Price in CHF 135.40
-2.35 (-1.71%)
At close: Jul 31, 2025
LON:0QMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 136.93 | 136.93 | 133.05 | 135.40 | 135.40 | -1.71% | 469,647 |
| Jul 30, 2025 | 137.20 | 138.15 | 136.43 | 137.75 | 137.75 | -1.05% | 86,272 |
| Jul 29, 2025 | 138.15 | 140.35 | 137.05 | 139.21 | 139.21 | -0.18% | 209,054 |
| Jul 28, 2025 | 138.68 | 141.15 | 137.70 | 139.47 | 139.47 | 0.57% | 30,707 |
| Jul 25, 2025 | 138.05 | 141.85 | 137.80 | 138.67 | 138.67 | -1.41% | 538,657 |
| Jul 24, 2025 | 143.15 | 143.50 | 139.25 | 140.65 | 140.65 | -0.80% | 510,476 |
| Jul 23, 2025 | 141.20 | 142.35 | 140.95 | 141.79 | 141.79 | 1.51% | 80,337 |
| Jul 22, 2025 | 139.35 | 141.30 | 139.10 | 139.68 | 139.68 | -0.44% | 127,454 |
| Jul 21, 2025 | 142.53 | 143.68 | 139.70 | 140.30 | 140.30 | -2.51% | 232,192 |
| Jul 18, 2025 | 143.78 | 145.50 | 141.80 | 143.91 | 143.91 | -0.64% | 224,503 |
| Jul 17, 2025 | 150.68 | 150.85 | 144.35 | 144.84 | 144.84 | -3.31% | 164,564 |
| Jul 16, 2025 | 147.63 | 150.95 | 146.75 | 149.80 | 149.80 | 1.01% | 137,574 |
| Jul 15, 2025 | 147.25 | 148.30 | 146.95 | 148.30 | 148.30 | 1.19% | 214,317 |
| Jul 14, 2025 | 147.05 | 147.50 | 145.80 | 146.56 | 146.56 | -1.37% | 104,353 |
| Jul 11, 2025 | 149.78 | 149.95 | 147.45 | 148.60 | 148.60 | -1.72% | 386,224 |
| Jul 10, 2025 | 151.15 | 152.35 | 150.88 | 151.20 | 151.20 | 0.34% | 51,012 |
| Jul 9, 2025 | 151.15 | 152.60 | 149.95 | 150.69 | 150.69 | -0.06% | 94,241 |
| Jul 8, 2025 | 151.35 | 151.60 | 149.55 | 150.78 | 150.78 | 0.04% | 220,289 |
| Jul 7, 2025 | 149.58 | 151.00 | 148.70 | 150.73 | 150.73 | 1.36% | 82,144 |
| Jul 4, 2025 | 150.25 | 150.30 | 147.62 | 148.70 | 148.70 | -1.39% | 112,723 |
| Jul 3, 2025 | 151.83 | 152.00 | 148.89 | 150.80 | 150.80 | -0.13% | 227,101 |
| Jul 2, 2025 | 150.35 | 152.63 | 149.60 | 151.00 | 151.00 | 1.35% | 102,761 |
| Jul 1, 2025 | 149.30 | 149.85 | 147.55 | 148.99 | 148.99 | -0.22% | 117,318 |
| Jun 30, 2025 | 149.63 | 150.55 | 148.65 | 149.32 | 149.32 | 0.46% | 75,822 |
| Jun 27, 2025 | 147.45 | 149.55 | 147.20 | 148.64 | 148.64 | 1.25% | 122,741 |
| Jun 26, 2025 | 149.15 | 149.45 | 145.45 | 146.80 | 146.80 | -2.20% | 153,327 |
| Jun 25, 2025 | 149.58 | 150.70 | 148.10 | 150.10 | 150.10 | 0.37% | 58,968 |
| Jun 24, 2025 | 152.05 | 152.40 | 149.10 | 149.55 | 149.55 | 1.70% | 322,555 |
| Jun 23, 2025 | 146.53 | 148.05 | 145.85 | 147.05 | 147.05 | -0.76% | 64,322 |
| Jun 20, 2025 | 149.25 | 149.40 | 147.13 | 148.17 | 148.17 | 0.92% | 175,005 |
| Jun 19, 2025 | 149.10 | 149.20 | 145.90 | 146.82 | 146.82 | -2.70% | 269,889 |
| Jun 18, 2025 | 150.53 | 151.50 | 149.70 | 150.90 | 150.90 | -0.34% | 205,744 |
| Jun 17, 2025 | 151.10 | 153.05 | 150.55 | 151.42 | 151.42 | 0.05% | 136,395 |
| Jun 16, 2025 | 151.20 | 153.80 | 150.40 | 151.35 | 151.35 | 1.03% | 69,940 |
| Jun 13, 2025 | 151.45 | 151.60 | 148.73 | 149.81 | 149.81 | -1.49% | 78,205 |
| Jun 12, 2025 | 151.83 | 155.25 | 150.95 | 152.07 | 152.07 | -1.06% | 123,970 |
| Jun 11, 2025 | 153.35 | 156.05 | 153.25 | 153.70 | 153.70 | 0.41% | 277,438 |
| Jun 10, 2025 | 151.35 | 154.00 | 150.90 | 153.07 | 153.07 | 0.84% | 220,043 |
| Jun 6, 2025 | 150.78 | 152.00 | 149.80 | 151.80 | 151.80 | -0.67% | 85,746 |
| Jun 5, 2025 | 154.78 | 155.25 | 150.80 | 152.83 | 152.83 | -0.79% | 78,923 |
| Jun 4, 2025 | 154.73 | 155.40 | 152.68 | 154.05 | 154.05 | 1.75% | 311,059 |
| Jun 3, 2025 | 152.88 | 153.50 | 150.20 | 151.41 | 151.41 | -0.71% | 291,874 |
| Jun 2, 2025 | 154.40 | 155.00 | 151.80 | 152.50 | 152.50 | -1.13% | 61,785 |
| May 30, 2025 | 155.35 | 156.15 | 153.90 | 154.25 | 154.25 | -1.68% | 215,029 |
| May 28, 2025 | 159.40 | 159.65 | 155.90 | 156.89 | 156.89 | -1.11% | 96,065 |
| May 27, 2025 | 157.25 | 159.70 | 156.68 | 158.65 | 158.65 | -0.45% | 80,079 |
| May 26, 2025 | 159.00 | 160.40 | 158.10 | 159.37 | 159.37 | 2.93% | 24,631 |
| May 23, 2025 | 160.20 | 160.90 | 153.40 | 154.83 | 154.83 | -3.07% | 54,073 |
| May 22, 2025 | 161.45 | 166.95 | 158.30 | 159.72 | 159.72 | -2.31% | 79,589 |
| May 21, 2025 | 164.30 | 165.05 | 162.33 | 163.49 | 163.49 | -0.50% | 85,579 |