Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
178.42
-4.08 (-2.24%)
Mar 10, 2026, 2:13 PM EST
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 181.37 | 188.62 | 178.67 | 186.58 | - | 2.24% | 1 |
| Mar 9, 2026 | 176.42 | 183.46 | 175.00 | 182.50 | 182.50 | -1.54% | 772 |
| Mar 6, 2026 | 178.55 | 188.67 | 178.55 | 185.36 | 185.36 | 2.69% | 524 |
| Mar 5, 2026 | 189.00 | 192.55 | 180.50 | 180.50 | 180.50 | -4.08% | 1,707 |
| Mar 4, 2026 | 185.41 | 191.67 | 184.72 | 188.19 | 188.19 | 4.93% | 464 |
| Mar 3, 2026 | 178.58 | 190.00 | 177.20 | 179.34 | 179.34 | -5.06% | 803 |
| Mar 2, 2026 | 192.80 | 196.65 | 186.20 | 188.89 | 188.89 | -6.49% | 1,168 |
| Feb 27, 2026 | 200.04 | 213.85 | 200.04 | 202.01 | 202.01 | -2.15% | 402 |
| Feb 26, 2026 | 207.63 | 216.15 | 206.07 | 206.44 | 206.44 | -0.94% | 391 |
| Feb 25, 2026 | 213.17 | 213.17 | 203.60 | 208.41 | 208.41 | 0.27% | 353 |
| Feb 24, 2026 | 210.14 | 217.52 | 207.80 | 207.84 | 207.84 | -0.96% | 473 |
| Feb 23, 2026 | 210.07 | 218.49 | 207.51 | 209.86 | 209.86 | 3.12% | 1,283 |
| Feb 20, 2026 | 204.41 | 215.30 | 203.51 | 203.51 | 203.51 | 1.40% | 745 |
| Feb 19, 2026 | 201.28 | 211.81 | 200.24 | 200.70 | 200.70 | -2.12% | 472 |
| Feb 18, 2026 | 202.94 | 213.68 | 202.19 | 205.05 | 205.05 | - | 392 |
| Feb 17, 2026 | 209.27 | 212.17 | 202.22 | 205.04 | 205.04 | -0.13% | 1,471 |
| Feb 13, 2026 | 205.31 | 210.47 | 205.31 | 205.31 | 205.31 | 0.10% | 1,900 |
| Feb 12, 2026 | 209.38 | 213.41 | 205.10 | 205.10 | 205.10 | -0.15% | 4,227 |
| Feb 11, 2026 | 208.77 | 215.93 | 205.41 | 205.41 | 205.41 | 0.69% | 787 |
| Feb 10, 2026 | 206.56 | 216.07 | 204.00 | 204.00 | 204.00 | -0.70% | 872 |
| Feb 9, 2026 | 202.77 | 210.32 | 199.84 | 205.45 | 205.45 | 4.13% | 389 |
| Feb 6, 2026 | 199.19 | 206.92 | 197.18 | 197.29 | 197.29 | -0.49% | 758 |
| Feb 5, 2026 | 196.85 | 205.80 | 194.98 | 198.26 | 198.26 | -2.93% | 656 |
| Feb 4, 2026 | 193.68 | 204.24 | 191.67 | 204.24 | 204.24 | 5.67% | 734 |
| Feb 3, 2026 | 191.75 | 199.73 | 191.72 | 193.27 | 193.27 | -2.81% | 395 |
| Feb 2, 2026 | 196.51 | 202.92 | 192.90 | 198.87 | 198.87 | 2.93% | 553 |
| Jan 30, 2026 | 192.06 | 200.91 | 191.00 | 193.21 | 193.21 | 1.16% | 1,792 |
| Jan 29, 2026 | 194.53 | 199.64 | 191.00 | 191.00 | 191.00 | -2.52% | 630 |
| 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 |