Compagnie Financière Richemont SA (CFRHF)
OTCMKTS
· Delayed Price · Currency is USD
181.10
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - | 184 |
| Mar 27, 2025 | 181.71 | 181.71 | 181.10 | 181.10 | 181.10 | -1.24% | 955 |
| Mar 26, 2025 | 183.32 | 183.38 | 183.32 | 183.38 | 183.38 | -0.36% | 548 |
| Mar 25, 2025 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - | 239 |
| Mar 24, 2025 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - | 553 |
| Mar 21, 2025 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - | 474 |
| Mar 20, 2025 | 181.55 | 184.04 | 181.55 | 184.04 | 184.04 | -1.45% | 803 |
| Mar 19, 2025 | 189.34 | 189.34 | 186.63 | 186.74 | 186.74 | -0.66% | 1,990 |
| Mar 18, 2025 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | 1.06% | 463 |
| Mar 17, 2025 | 187.06 | 187.06 | 186.00 | 186.00 | 186.00 | -1.64% | 962 |
| Mar 14, 2025 | 187.34 | 189.11 | 187.34 | 189.11 | 189.11 | 2.78% | 1,021 |
| Mar 13, 2025 | 183.90 | 184.00 | 183.90 | 184.00 | 184.00 | 1.58% | 1,426 |
| Mar 12, 2025 | 185.34 | 185.34 | 181.14 | 181.14 | 181.14 | -3.85% | 3,737 |
| Mar 11, 2025 | 180.78 | 188.39 | 179.41 | 188.39 | 188.39 | 0.01% | 1,828 |
| Mar 10, 2025 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - | 433 |
| Mar 7, 2025 | 186.81 | 188.37 | 186.81 | 188.37 | 188.37 | -3.08% | 587 |
| Mar 6, 2025 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | -5.66% | 1,609 |
| Mar 5, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.94% | 810 |
| Mar 4, 2025 | 206.00 | 206.00 | 203.68 | 204.07 | 204.07 | -2.65% | 4,010 |
| Mar 3, 2025 | 209.63 | 209.63 | 209.63 | 209.63 | 209.63 | 3.34% | 501 |
| Feb 28, 2025 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | -1.21% | 3,061 |
| Feb 27, 2025 | 205.34 | 205.34 | 205.34 | 205.34 | 205.34 | 1.63% | 2,006 |
| Feb 26, 2025 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | - | 274 |
| Feb 25, 2025 | 201.00 | 202.04 | 201.00 | 202.04 | 202.04 | 1.42% | 859 |
| Feb 24, 2025 | 199.60 | 199.60 | 199.22 | 199.22 | 199.22 | 1.01% | 655 |
| Feb 21, 2025 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | - | 178 |
| Feb 20, 2025 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | - | 230 |
| Feb 19, 2025 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | -3.04% | 659 |
| Feb 18, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - | 198 |
| Feb 14, 2025 | 203.26 | 203.40 | 203.13 | 203.40 | 203.40 | 0.47% | 3,940 |
| Feb 13, 2025 | 206.67 | 206.67 | 202.46 | 202.46 | 202.46 | 3.09% | 3,440 |
| Feb 12, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - | 4,110 |
| Feb 11, 2025 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | 0.32% | 540 |
| Feb 10, 2025 | 195.26 | 195.75 | 193.87 | 195.75 | 195.75 | 0.47% | 838 |
| Feb 7, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - | 277 |
| Feb 6, 2025 | 197.00 | 197.00 | 194.85 | 194.85 | 194.85 | -0.43% | 468 |
| Feb 5, 2025 | 195.26 | 196.89 | 195.26 | 195.69 | 195.69 | 0.23% | 956 |
| Feb 4, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 1.66% | 827 |
| Feb 3, 2025 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | -1.63% | 502 |
| Jan 31, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0.13% | 369 |
| Jan 30, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.47% | 592 |
| Jan 29, 2025 | 192.17 | 192.17 | 192.17 | 192.17 | 192.17 | 2.76% | 1,093 |
| Jan 28, 2025 | 192.28 | 192.28 | 187.00 | 187.00 | 187.00 | -2.63% | 13,633 |
| Jan 27, 2025 | 190.50 | 192.06 | 188.99 | 192.06 | 192.06 | 1.59% | 6,653 |
| Jan 24, 2025 | 191.02 | 191.02 | 189.05 | 189.05 | 189.05 | 3.31% | 25,417 |
| Jan 23, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 264 |
| Jan 22, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 344 |
| Jan 21, 2025 | 182.25 | 183.00 | 182.25 | 183.00 | 183.00 | 1.42% | 1,184 |
| Jan 17, 2025 | 181.55 | 181.55 | 180.45 | 180.45 | 180.45 | 2.67% | 1,277 |
| Jan 16, 2025 | 176.00 | 176.00 | 175.75 | 175.75 | 175.75 | 16.19% | 6,153 |