Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
195.94
+0.38 (0.19%)
Jan 28, 2026, 4:00 PM EST
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 198.21 | 203.03 | 192.00 | 195.94 | 195.94 | 0.19% | 1,603 |
| Jan 27, 2026 | 196.10 | 206.66 | 195.56 | 195.56 | 195.56 | -1.33% | 675 |
| Jan 26, 2026 | 199.00 | 203.20 | 191.94 | 198.20 | 198.20 | -0.46% | 771 |
| Jan 23, 2026 | 193.64 | 202.94 | 193.52 | 199.11 | 199.11 | 1.32% | 598 |
| Jan 22, 2026 | 197.49 | 202.62 | 196.53 | 196.53 | 196.53 | 0.59% | 935 |
| Jan 21, 2026 | 200.10 | 203.41 | 193.49 | 195.38 | 195.38 | -0.57% | 1,022 |
| Jan 20, 2026 | 200.00 | 204.82 | 196.00 | 196.50 | 196.50 | -3.08% | 2,260 |
| Jan 16, 2026 | 202.10 | 205.78 | 200.99 | 202.75 | 202.75 | -4.07% | 580 |
| Jan 15, 2026 | 212.63 | 218.09 | 210.77 | 211.34 | 211.34 | -3.21% | 430 |
| Jan 14, 2026 | 218.28 | 227.77 | 215.91 | 218.34 | 218.34 | 0.03% | 315 |
| Jan 13, 2026 | 217.75 | 226.54 | 215.97 | 218.28 | 218.28 | -0.37% | 471 |
| Jan 12, 2026 | 218.63 | 223.99 | 216.15 | 219.08 | 219.08 | 1.89% | 475 |
| Jan 9, 2026 | 219.15 | 224.80 | 215.02 | 215.02 | 215.02 | -0.71% | 1,084 |
| Jan 8, 2026 | 211.60 | 220.10 | 211.60 | 216.55 | 216.55 | 2.71% | 1,549 |
| Jan 7, 2026 | 210.74 | 216.05 | 210.00 | 210.84 | 210.84 | -3.56% | 948 |
| Jan 6, 2026 | 211.96 | 222.40 | 211.96 | 218.63 | 218.63 | -1.53% | 536 |
| Jan 5, 2026 | 211.70 | 223.60 | 211.70 | 222.03 | 222.03 | 4.73% | 835 |
| Jan 2, 2026 | 212.01 | 225.80 | 212.00 | 212.01 | 212.01 | -1.39% | 236 |
| Dec 31, 2025 | 220.00 | 220.00 | 212.09 | 214.99 | 214.99 | -3.79% | 855 |
| Dec 30, 2025 | 216.80 | 225.80 | 211.21 | 223.47 | 223.47 | 4.55% | 1,843 |
| Dec 29, 2025 | 214.60 | 220.21 | 212.44 | 213.75 | 213.75 | 1.33% | 1,941 |
| Dec 26, 2025 | 210.95 | 225.35 | 210.95 | 210.95 | 210.95 | -2.32% | 585 |
| Dec 24, 2025 | 210.95 | 221.75 | 210.95 | 215.95 | 215.95 | -0.22% | 403 |
| Dec 23, 2025 | 210.06 | 221.69 | 210.06 | 216.42 | 216.42 | 0.21% | 268 |
| Dec 22, 2025 | 214.28 | 217.64 | 207.60 | 215.96 | 215.96 | 1.81% | 261 |
| Dec 19, 2025 | 215.20 | 215.70 | 208.29 | 212.12 | 212.12 | -1.04% | 2,062 |
| Dec 18, 2025 | 214.15 | 218.42 | 211.25 | 214.36 | 214.36 | 3.18% | 3,172 |
| Dec 17, 2025 | 209.60 | 214.50 | 207.75 | 207.75 | 207.75 | -2.10% | 2,784 |
| Dec 16, 2025 | 209.37 | 217.68 | 209.37 | 212.20 | 212.20 | -0.14% | 572 |
| Dec 15, 2025 | 209.07 | 218.06 | 206.45 | 212.50 | 212.50 | -0.34% | 446 |
| Dec 12, 2025 | 207.35 | 213.22 | 206.05 | 213.22 | 213.22 | -1.23% | 350 |
| Dec 11, 2025 | 212.90 | 216.96 | 210.66 | 215.88 | 215.88 | 2.21% | 709 |
| Dec 10, 2025 | 206.32 | 217.65 | 206.32 | 211.20 | 211.20 | -0.08% | 389 |
| Dec 9, 2025 | 210.98 | 214.32 | 209.30 | 211.37 | 211.37 | -1.20% | 837 |
| Dec 8, 2025 | 213.05 | 218.03 | 212.78 | 213.95 | 213.95 | -1.03% | 1,132 |
| Dec 5, 2025 | 218.36 | 219.72 | 213.36 | 216.18 | 216.18 | -0.60% | 932 |
| Dec 4, 2025 | 217.36 | 221.45 | 213.48 | 217.50 | 217.50 | 0.76% | 691 |
| Dec 3, 2025 | 212.66 | 219.71 | 212.66 | 215.85 | 215.85 | 1.43% | 266 |
| Dec 2, 2025 | 214.48 | 219.45 | 212.81 | 212.81 | 212.81 | -2.25% | 294 |
| Dec 1, 2025 | 215.50 | 220.55 | 214.86 | 217.71 | 217.71 | 1.79% | 3,657 |
| Nov 28, 2025 | 211.77 | 215.53 | 209.86 | 213.88 | 213.88 | 0.79% | 384 |
| Nov 26, 2025 | 209.55 | 215.80 | 208.59 | 212.20 | 212.20 | 0.59% | 296 |
| Nov 25, 2025 | 206.05 | 210.94 | 206.05 | 210.94 | 210.94 | 2.36% | 937 |
| Nov 24, 2025 | 203.65 | 210.41 | 203.65 | 206.07 | 206.07 | 2.90% | 534 |
| Nov 21, 2025 | 201.75 | 206.32 | 197.44 | 200.27 | 200.27 | -2.31% | 1,024 |
| Nov 20, 2025 | 206.45 | 209.57 | 200.00 | 205.00 | 205.00 | 3.30% | 252 |
| Nov 19, 2025 | 203.61 | 205.21 | 198.46 | 198.46 | 198.46 | -3.90% | 577 |
| Nov 18, 2025 | 211.00 | 211.00 | 202.30 | 206.51 | 206.51 | -2.22% | 477 |
| Nov 17, 2025 | 214.40 | 217.30 | 210.27 | 211.20 | 211.20 | -2.61% | 687 |
| Nov 14, 2025 | 211.65 | 221.13 | 211.65 | 216.85 | 216.85 | 5.86% | 1,511 |