Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
212.00
-10.03 (-4.52%)
Jan 6, 2026, 9:30 AM EST
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 204.01 | 209.78 | 201.99 | 204.86 | 204.86 | 1.10% | 326 |
| Nov 12, 2025 | 203.58 | 210.65 | 202.63 | 202.63 | 202.63 | 0.70% | 11,663 |
| Nov 11, 2025 | 200.90 | 206.42 | 200.90 | 201.22 | 201.22 | 0.61% | 848 |
| Nov 10, 2025 | 195.60 | 200.00 | 192.36 | 200.00 | 200.00 | 4.04% | 1,330 |
| Nov 7, 2025 | 192.50 | 196.87 | 191.02 | 192.23 | 192.23 | -2.18% | 579 |
| Nov 6, 2025 | 194.20 | 197.59 | 192.51 | 196.52 | 196.52 | 1.40% | 375 |
| Nov 5, 2025 | 192.50 | 203.02 | 190.78 | 193.81 | 193.81 | -2.63% | 235 |
| Nov 4, 2025 | 193.30 | 199.04 | 192.31 | 199.04 | 199.04 | -0.20% | 606 |
| Nov 3, 2025 | 204.12 | 204.12 | 196.80 | 199.44 | 199.44 | 0.76% | 1,398 |
| Oct 31, 2025 | 195.22 | 200.30 | 194.64 | 197.95 | 197.95 | -0.15% | 568 |
| Oct 30, 2025 | 198.80 | 201.45 | 196.08 | 198.25 | 198.25 | -1.67% | 568 |
| Oct 29, 2025 | 200.51 | 207.13 | 200.21 | 201.62 | 201.61 | -0.22% | 511 |
| Oct 28, 2025 | 200.46 | 207.19 | 199.53 | 202.07 | 202.07 | -0.85% | 472 |
| Oct 27, 2025 | 200.05 | 205.53 | 198.80 | 203.80 | 203.80 | 0.73% | 673 |
| Oct 24, 2025 | 199.49 | 205.85 | 198.81 | 202.33 | 202.33 | -2.40% | 543 |