Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
198.75
+6.24 (3.24%)
Oct 8, 2025, 3:58 PM EDT
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 197.40 | 199.75 | 197.40 | 199.38 | - | 3.57% | 4 |
| Oct 7, 2025 | 191.75 | 195.16 | 191.75 | 192.52 | 192.52 | 0.14% | 500 |
| Oct 6, 2025 | 191.50 | 194.66 | 191.11 | 192.25 | 192.25 | -2.25% | 951 |
| Oct 3, 2025 | 193.44 | 198.38 | 193.44 | 196.68 | 196.68 | 3.04% | 616 |
| Oct 2, 2025 | 195.96 | 195.96 | 189.75 | 190.87 | 190.87 | 1.50% | 413 |
| Oct 1, 2025 | 186.78 | 192.50 | 186.78 | 188.04 | 188.04 | -0.59% | 492 |
| Sep 30, 2025 | 187.55 | 190.49 | 187.55 | 189.16 | 189.16 | 0.35% | 481 |
| Sep 29, 2025 | 193.00 | 193.00 | 186.00 | 188.50 | 188.50 | 1.07% | 896 |
| Sep 26, 2025 | 189.04 | 189.04 | 184.50 | 186.50 | 186.50 | 0.81% | 462 |
| Sep 25, 2025 | 184.01 | 187.46 | 184.01 | 185.00 | 185.00 | -1.02% | 9,314 |
| Sep 24, 2025 | 186.13 | 190.00 | 186.13 | 186.91 | 186.91 | -2.05% | 584 |
| Sep 23, 2025 | 190.97 | 196.96 | 190.00 | 190.83 | 190.83 | 2.36% | 957 |
| Sep 22, 2025 | 185.57 | 190.19 | 185.32 | 186.42 | 186.42 | 0.77% | 740 |
| Sep 19, 2025 | 186.38 | 192.32 | 185.00 | 185.00 | 185.00 | -2.24% | 21,448 |
| Sep 18, 2025 | 189.30 | 193.75 | 187.73 | 189.24 | 189.24 | 0.70% | 953 |
| Sep 17, 2025 | 186.30 | 191.75 | 186.20 | 187.92 | 187.92 | -2.70% | 1,209 |
| Sep 16, 2025 | 192.65 | 194.36 | 189.63 | 193.13 | 193.13 | 0.16% | 426 |
| Sep 15, 2025 | 189.09 | 196.00 | 188.60 | 192.82 | 192.82 | 3.81% | 1,137 |
| Sep 12, 2025 | 184.54 | 189.15 | 184.54 | 185.75 | 185.75 | 0.08% | 1,543 |
| Sep 11, 2025 | 183.74 | 190.21 | 183.74 | 185.60 | 185.60 | -0.40% | 1,763 |
| Sep 10, 2025 | 186.65 | 189.21 | 183.90 | 186.35 | 186.35 | 0.99% | 747 |
| Sep 9, 2025 | 184.70 | 188.94 | 183.47 | 184.51 | 184.51 | 1.49% | 1,677 |
| Sep 8, 2025 | 182.11 | 185.00 | 179.34 | 181.81 | 181.81 | -0.32% | 1,487 |
| Sep 5, 2025 | 177.72 | 184.75 | 177.72 | 182.40 | 182.40 | 6.09% | 1,432 |
| Sep 4, 2025 | 175.12 | 176.11 | 171.93 | 171.93 | 171.93 | -1.66% | 922 |
| Sep 3, 2025 | 176.24 | 176.47 | 172.40 | 174.83 | 174.83 | 1.12% | 839 |
| Sep 2, 2025 | 169.54 | 175.08 | 169.54 | 172.90 | 172.90 | -1.36% | 894 |
| Aug 29, 2025 | 175.85 | 179.18 | 173.08 | 175.29 | 175.29 | -0.06% | 1,234 |
| Aug 28, 2025 | 174.48 | 179.94 | 173.28 | 175.40 | 175.40 | 0.86% | 8,575 |
| Aug 27, 2025 | 173.43 | 176.00 | 170.07 | 173.91 | 173.91 | 5.38% | 389 |
| Aug 26, 2025 | 167.30 | 170.39 | 165.03 | 165.03 | 165.03 | -2.71% | 654 |
| Aug 25, 2025 | 168.55 | 171.43 | 166.53 | 169.62 | 169.62 | -0.30% | 674 |
| Aug 22, 2025 | 168.67 | 171.94 | 168.31 | 170.13 | 170.13 | 1.87% | 915 |
| Aug 21, 2025 | 164.59 | 169.96 | 164.59 | 167.00 | 167.00 | -0.80% | 702 |
| Aug 20, 2025 | 170.11 | 171.23 | 166.00 | 168.35 | 168.35 | 0.45% | 1,360 |
| Aug 19, 2025 | 167.25 | 171.26 | 167.25 | 167.59 | 167.59 | 0.65% | 412 |
| Aug 18, 2025 | 166.30 | 166.50 | 162.36 | 166.50 | 166.50 | 1.21% | 361 |
| Aug 15, 2025 | 165.03 | 167.65 | 163.13 | 164.51 | 164.51 | 1.54% | 355 |
| Aug 14, 2025 | 162.65 | 164.88 | 162.01 | 162.01 | 162.01 | -1.55% | 216 |
| Aug 13, 2025 | 163.80 | 165.64 | 161.84 | 164.57 | 164.57 | 2.62% | 444 |
| Aug 12, 2025 | 158.10 | 161.97 | 158.10 | 160.36 | 160.36 | 0.71% | 210 |
| Aug 11, 2025 | 162.79 | 164.80 | 159.22 | 159.22 | 159.22 | -2.64% | 522 |
| Aug 8, 2025 | 162.15 | 165.56 | 161.22 | 163.53 | 163.53 | -1.47% | 124 |
| Aug 7, 2025 | 161.78 | 166.04 | 161.78 | 165.97 | 165.97 | 4.79% | 1,828 |
| Aug 6, 2025 | 164.98 | 164.98 | 158.39 | 158.39 | 158.39 | -3.61% | 423 |
| Aug 5, 2025 | 160.52 | 167.25 | 160.52 | 164.33 | 164.33 | 0.64% | 5,542 |
| Aug 4, 2025 | 162.21 | 164.94 | 160.55 | 163.28 | 163.28 | -1.23% | 1,188 |
| Aug 1, 2025 | 158.56 | 173.79 | 157.11 | 165.31 | 165.31 | 1.10% | 3,485 |
| Jul 31, 2025 | 163.70 | 168.63 | 163.13 | 163.50 | 163.50 | -4.03% | 1,429 |
| Jul 30, 2025 | 172.09 | 173.17 | 168.25 | 170.37 | 170.37 | 0.42% | 767 |