Compagnie Financière Richemont SA (LON:0QMU)
London · Delayed Price · Currency is GBP · Price in CHF 174.15
-1.15 (-0.66%)
Sep 11, 2026, 5:14 PM GMT
LON:0QMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 173.40 | 176.80 | 173.20 | 174.98 | 174.98 | 1.02% | 655,133 |
| Sep 10, 2026 | 175.40 | 176.25 | 171.80 | 173.22 | 173.22 | -1.10% | 361,678 |
| Sep 9, 2026 | 182.25 | 182.60 | 174.30 | 175.15 | 175.15 | -4.63% | 807,487 |
| Sep 8, 2026 | 185.05 | 185.90 | 182.85 | 183.65 | 183.65 | -0.13% | 3,226,275 |
| Sep 7, 2026 | 184.88 | 186.50 | 182.90 | 183.89 | 183.89 | -0.90% | 1,324,346 |
| Sep 4, 2026 | 184.30 | 187.35 | 183.95 | 185.57 | 185.57 | 1.03% | 1,812,279 |
| Sep 3, 2026 | 188.15 | 189.00 | 182.15 | 183.69 | 183.69 | -2.01% | 3,026,761 |
| Sep 2, 2026 | 187.78 | 190.60 | 186.70 | 187.46 | 187.46 | -0.16% | 160,233 |
| Sep 1, 2026 | 192.30 | 192.78 | 187.20 | 187.76 | 187.76 | -2.29% | 196,095 |
| Aug 31, 2026 | 193.15 | 195.90 | 192.11 | 192.15 | 192.15 | -0.13% | 126,979 |
| Aug 28, 2026 | 191.63 | 195.55 | 191.50 | 192.40 | 192.40 | 1.19% | 190,456 |
| Aug 27, 2026 | 189.78 | 191.30 | 189.00 | 190.14 | 190.14 | -0.45% | 1,195,114 |
| Aug 26, 2026 | 188.15 | 191.70 | 187.25 | 190.99 | 190.99 | 2.44% | 1,320,203 |
| Aug 25, 2026 | 188.20 | 188.50 | 185.70 | 186.45 | 186.45 | -0.99% | 116,096 |
| Aug 24, 2026 | 186.58 | 189.38 | 183.00 | 188.31 | 188.31 | 1.36% | 216,996 |
| Aug 21, 2026 | 182.93 | 186.00 | 179.15 | 185.79 | 185.79 | 1.53% | 1,612,659 |
| Aug 20, 2026 | 184.73 | 186.03 | 181.45 | 182.99 | 182.99 | -1.35% | 1,513,767 |
| Aug 19, 2026 | 186.53 | 187.65 | 185.45 | 185.49 | 185.49 | -0.86% | 969,079 |
| Aug 18, 2026 | 185.45 | 187.35 | 184.95 | 187.09 | 187.09 | -1.93% | 642,901 |
| Aug 17, 2026 | 191.55 | 192.55 | 185.15 | 190.77 | 190.77 | -0.63% | 712,856 |
| Aug 14, 2026 | 195.75 | 195.95 | 191.75 | 191.99 | 191.99 | -1.81% | 96,420 |
| Aug 13, 2026 | 194.98 | 196.00 | 193.70 | 195.52 | 195.52 | 0.93% | 147,235 |
| Aug 12, 2026 | 199.05 | 200.00 | 193.58 | 193.71 | 193.71 | -3.90% | 194,007 |
| Aug 11, 2026 | 199.55 | 202.10 | 199.00 | 201.58 | 201.58 | 0.99% | 614,243 |
| Aug 10, 2026 | 195.25 | 200.80 | 195.00 | 199.60 | 199.60 | 2.14% | 171,573 |
| Aug 7, 2026 | 194.60 | 197.30 | 194.45 | 195.41 | 195.41 | -0.36% | 164,329 |
| Aug 6, 2026 | 197.35 | 198.80 | 195.40 | 196.11 | 196.11 | 1.11% | 169,409 |
| Aug 5, 2026 | 195.93 | 197.10 | 191.15 | 193.97 | 193.97 | 0.36% | 585,046 |
| Aug 4, 2026 | 194.20 | 195.85 | 191.65 | 193.27 | 193.27 | -0.56% | 141,087 |
| Aug 3, 2026 | 190.68 | 196.20 | 190.00 | 194.36 | 194.36 | 1.54% | 144,125 |
| Jul 31, 2026 | 191.63 | 194.45 | 187.70 | 191.41 | 191.41 | 0.33% | 230,254 |
| Jul 30, 2026 | 188.20 | 191.38 | 187.75 | 190.79 | 190.79 | 0.12% | 590,111 |
| Jul 29, 2026 | 194.30 | 194.70 | 187.30 | 190.55 | 190.55 | -1.47% | 912,736 |
| Jul 28, 2026 | 194.90 | 196.60 | 190.75 | 193.39 | 193.39 | -1.10% | 514,460 |
| Jul 27, 2026 | 194.98 | 196.25 | 191.25 | 195.54 | 195.54 | 1.81% | 289,972 |
| Jul 24, 2026 | 189.10 | 193.05 | 188.95 | 192.06 | 192.06 | -0.02% | 204,721 |
| Jul 23, 2026 | 195.28 | 195.40 | 189.53 | 192.10 | 192.10 | -1.59% | 2,969,682 |
| Jul 22, 2026 | 196.13 | 197.90 | 194.25 | 195.21 | 195.21 | -0.99% | 1,300,743 |
| Jul 21, 2026 | 196.60 | 200.70 | 195.65 | 197.15 | 197.15 | 0.19% | 2,318,507 |
| Jul 20, 2026 | 193.55 | 196.95 | 192.55 | 196.78 | 196.78 | 1.45% | 585,986 |
| Jul 17, 2026 | 194.40 | 196.68 | 190.65 | 193.96 | 193.96 | -0.34% | 385,355 |
| Jul 16, 2026 | 195.93 | 199.70 | 192.10 | 194.62 | 194.62 | -0.04% | 622,117 |
| Jul 15, 2026 | 194.30 | 197.00 | 183.35 | 194.70 | 194.70 | 7.57% | 314,858 |
| Jul 14, 2026 | 181.10 | 184.65 | 177.60 | 181.00 | 181.00 | -1.40% | 607,184 |
| Jul 13, 2026 | 180.78 | 184.50 | 180.25 | 183.58 | 183.58 | 0.49% | 151,925 |
| Jul 10, 2026 | 183.78 | 187.45 | 179.80 | 182.68 | 182.68 | -0.10% | 303,238 |
| Jul 9, 2026 | 181.83 | 184.13 | 180.35 | 182.87 | 182.87 | 1.06% | 496,572 |
| Jul 8, 2026 | 184.15 | 188.55 | 178.00 | 180.95 | 180.95 | -2.37% | 508,649 |
| Jul 7, 2026 | 183.58 | 186.70 | 183.00 | 185.33 | 185.33 | 1.14% | 310,627 |
| Jul 6, 2026 | 184.53 | 188.40 | 181.20 | 183.24 | 183.24 | -0.15% | 399,664 |