Compagnie Financière Richemont SA (LON:0QMU)
London · Delayed Price · Currency is GBP · Price in CHF 150.40
-5.18 (-3.33%)
Apr 23, 2026, 5:13 PM GMT
LON:0QMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 150.25 | 153.90 | 148.85 | 150.95 | - | -1.05% | 233,709 |
| Apr 22, 2026 | 155.63 | 158.75 | 150.95 | 152.56 | 152.56 | -2.12% | 442,909 |
| Apr 21, 2026 | 158.25 | 159.00 | 154.95 | 155.87 | 155.87 | -0.42% | 505,617 |
| Apr 20, 2026 | 157.15 | 161.00 | 156.15 | 156.52 | 156.52 | -2.16% | 190,787 |
| Apr 17, 2026 | 154.25 | 160.80 | 151.85 | 159.98 | 159.98 | 4.12% | 865,200 |
| Apr 16, 2026 | 153.63 | 155.05 | 150.50 | 153.65 | 153.65 | 0.19% | 271,026 |
| Apr 15, 2026 | 154.35 | 154.75 | 151.30 | 153.35 | 153.35 | -1.76% | 384,610 |
| Apr 14, 2026 | 153.35 | 157.25 | 152.50 | 156.09 | 156.09 | 3.44% | 702,004 |
| Apr 13, 2026 | 150.83 | 153.35 | 147.85 | 150.90 | 150.90 | -2.55% | 508,055 |
| Apr 10, 2026 | 153.40 | 155.98 | 148.40 | 154.85 | 154.85 | 2.35% | 321,890 |
| Apr 9, 2026 | 151.40 | 151.95 | 136.28 | 151.30 | 151.30 | 0.22% | 836,890 |
| Apr 8, 2026 | 151.05 | 153.30 | 140.50 | 150.97 | 150.97 | 7.44% | 466,235 |
| Apr 7, 2026 | 143.20 | 146.50 | 140.35 | 140.51 | 140.51 | -0.43% | 253,966 |
| Apr 2, 2026 | 141.30 | 144.20 | 140.45 | 141.12 | 141.12 | -0.27% | 105,420 |
| Apr 1, 2026 | 143.15 | 143.70 | 141.00 | 141.50 | 141.50 | 1.99% | 1,238,092 |
| Mar 31, 2026 | 137.30 | 139.75 | 136.50 | 138.74 | 138.74 | 1.29% | 213,350 |
| Mar 30, 2026 | 137.63 | 138.10 | 134.90 | 136.98 | 136.98 | -0.76% | 478,296 |
| Mar 27, 2026 | 139.35 | 139.60 | 137.15 | 138.02 | 138.02 | -1.04% | 87,936 |
| Mar 26, 2026 | 139.00 | 141.35 | 136.25 | 139.47 | 139.47 | -0.21% | 279,732 |
| Mar 25, 2026 | 139.45 | 141.10 | 136.75 | 139.77 | 139.77 | 1.91% | 167,851 |
| Mar 24, 2026 | 138.83 | 139.85 | 136.60 | 137.16 | 137.16 | 3.97% | 1,075,004 |
| Mar 23, 2026 | 127.78 | 139.70 | 124.80 | 131.92 | 131.92 | -0.26% | 558,105 |
| Mar 20, 2026 | 132.30 | 133.83 | 130.15 | 132.26 | 132.26 | 0.24% | 115,575 |
| Mar 19, 2026 | 133.88 | 134.40 | 131.07 | 131.95 | 131.95 | -3.67% | 281,421 |
| Mar 18, 2026 | 138.15 | 140.90 | 135.80 | 136.97 | 136.97 | 0.22% | 363,171 |
| Mar 17, 2026 | 137.20 | 138.08 | 134.40 | 136.67 | 136.67 | -0.91% | 582,654 |
| Mar 16, 2026 | 138.35 | 139.00 | 135.25 | 137.93 | 137.93 | -0.74% | 1,571,629 |
| Mar 13, 2026 | 139.35 | 141.00 | 136.50 | 138.95 | 138.95 | -1.43% | 167,634 |
| Mar 12, 2026 | 141.40 | 142.60 | 138.35 | 140.96 | 140.96 | -0.54% | 588,041 |
| Mar 11, 2026 | 140.73 | 143.65 | 138.15 | 141.73 | 141.73 | -0.36% | 1,622,487 |
| Mar 10, 2026 | 142.78 | 143.50 | 140.30 | 142.25 | 142.25 | 3.06% | 1,794,355 |
| Mar 9, 2026 | 138.83 | 141.85 | 137.00 | 138.03 | 138.03 | -3.63% | 2,082,305 |
| Mar 6, 2026 | 144.68 | 147.60 | 141.05 | 143.23 | 143.23 | -1.50% | 438,106 |
| Mar 5, 2026 | 144.35 | 147.34 | 143.52 | 145.42 | 145.41 | 1.28% | 322,096 |
| Mar 4, 2026 | 144.73 | 146.10 | 142.25 | 143.58 | 143.58 | 1.53% | 669,219 |
| Mar 3, 2026 | 144.68 | 146.23 | 141.00 | 141.42 | 141.42 | -4.49% | 892,506 |
| Mar 2, 2026 | 147.10 | 151.28 | 144.75 | 148.07 | 148.07 | -6.26% | 754,231 |
| Feb 27, 2026 | 161.63 | 165.00 | 156.10 | 157.97 | 157.97 | -2.89% | 224,071 |
| Feb 26, 2026 | 159.30 | 163.70 | 158.25 | 162.67 | 162.67 | 1.84% | 58,988 |
| Feb 25, 2026 | 165.53 | 166.15 | 158.88 | 159.73 | 159.73 | -2.68% | 592,673 |
| Feb 24, 2026 | 164.25 | 166.05 | 162.55 | 164.13 | 164.13 | 0.25% | 102,268 |
| Feb 23, 2026 | 161.88 | 164.85 | 158.45 | 163.73 | 163.72 | 0.86% | 763,385 |
| Feb 20, 2026 | 160.20 | 163.25 | 159.50 | 162.33 | 162.33 | 2.74% | 84,844 |
| Feb 19, 2026 | 160.35 | 160.45 | 157.45 | 158.00 | 158.00 | -0.02% | 814,755 |
| Feb 18, 2026 | 158.78 | 160.25 | 157.25 | 158.03 | 158.03 | -0.36% | 2,511,277 |
| Feb 17, 2026 | 156.53 | 159.00 | 156.15 | 158.60 | 158.60 | 1.21% | 187,386 |
| Feb 16, 2026 | 159.15 | 164.10 | 156.70 | 156.70 | 156.70 | -2.09% | 168,647 |
| Feb 13, 2026 | 159.88 | 161.50 | 158.15 | 160.05 | 160.05 | -0.79% | 162,734 |
| Feb 12, 2026 | 161.15 | 163.65 | 159.40 | 161.32 | 161.32 | 0.47% | 387,981 |
| Feb 11, 2026 | 159.63 | 162.70 | 159.35 | 160.57 | 160.57 | 0.46% | 210,849 |