Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
214.81
+7.28 (3.51%)
At close: Oct 16, 2026
CFRHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 218.68 | 219.06 | 210.62 | 214.81 | 214.81 | 3.51% | 456 |
| Oct 15, 2026 | 211.35 | 217.10 | 206.60 | 207.53 | 207.53 | 0.82% | 606 |
| Oct 14, 2026 | 208.87 | 212.39 | 203.72 | 205.84 | 205.84 | 1.73% | 595 |
| Oct 13, 2026 | 204.34 | 209.23 | 202.33 | 202.33 | 202.33 | -1.30% | 424 |
| Oct 12, 2026 | 203.96 | 210.95 | 202.56 | 205.00 | 205.00 | 1.60% | 687 |
| Oct 9, 2026 | 204.83 | 209.44 | 201.43 | 201.77 | 201.77 | 0.45% | 567 |
| Oct 8, 2026 | 200.65 | 207.36 | 199.29 | 200.86 | 200.86 | -1.90% | 627 |
| Oct 7, 2026 | 207.48 | 213.70 | 204.75 | 204.75 | 204.75 | -0.55% | 447 |
| Oct 6, 2026 | 210.00 | 212.94 | 205.84 | 205.89 | 205.89 | -2.42% | 3,310 |
| Oct 5, 2026 | 207.70 | 214.33 | 207.04 | 211.01 | 211.01 | - | 697 |
| Oct 2, 2026 | 211.09 | 220.03 | 204.04 | 211.00 | 211.00 | 0.26% | 2,140 |
| Oct 1, 2026 | 204.00 | 219.68 | 204.00 | 210.46 | 210.46 | -3.04% | 331 |
| Sep 30, 2026 | 214.77 | 224.77 | 213.00 | 217.05 | 217.05 | 1.66% | 731 |
| Sep 29, 2026 | 209.96 | 217.93 | 209.96 | 213.50 | 213.50 | -0.79% | 658 |
| Sep 28, 2026 | 206.72 | 215.19 | 204.04 | 215.19 | 215.19 | 3.59% | 1,791 |
| Sep 25, 2026 | 209.24 | 211.48 | 204.00 | 207.74 | 207.74 | -0.04% | 414 |
| Sep 24, 2026 | 205.29 | 211.65 | 204.00 | 207.83 | 207.83 | 1.05% | 1,117 |
| Sep 23, 2026 | 212.91 | 212.91 | 203.45 | 205.67 | 205.67 | -0.64% | 516 |
| Sep 22, 2026 | 209.31 | 214.32 | 204.16 | 207.00 | 207.00 | 2.62% | 256 |
| Sep 21, 2026 | 209.38 | 212.75 | 201.67 | 201.71 | 201.71 | -0.76% | 626 |
| Sep 18, 2026 | 205.03 | 210.97 | 199.37 | 203.26 | 203.26 | -1.18% | 293 |
| Sep 17, 2026 | 213.08 | 213.19 | 205.64 | 205.68 | 205.68 | -4.38% | 601 |
| Sep 16, 2026 | 204.63 | 215.10 | 204.43 | 215.10 | 215.10 | 6.88% | 361 |
| Sep 15, 2026 | 207.96 | 213.54 | 205.14 | 206.50 | 201.25 | -1.45% | 2,876 |
| Sep 14, 2026 | 213.68 | 219.34 | 208.49 | 209.54 | 204.21 | -2.59% | 1,159 |
| Sep 11, 2026 | 215.47 | 220.41 | 211.44 | 215.12 | 209.65 | 0.09% | 3,848 |
| Sep 10, 2026 | 216.31 | 217.10 | 211.10 | 214.93 | 209.46 | -0.34% | 421 |
| Sep 9, 2026 | 223.30 | 223.30 | 215.60 | 215.66 | 210.18 | -5.93% | 415 |
| Sep 8, 2026 | 226.02 | 233.57 | 225.00 | 229.26 | 223.43 | 0.79% | 822 |
| Sep 4, 2026 | 227.72 | 233.50 | 225.82 | 227.47 | 221.69 | -0.18% | 628 |
| Sep 3, 2026 | 226.60 | 233.05 | 224.43 | 227.89 | 222.10 | -2.69% | 216 |
| Sep 2, 2026 | 236.09 | 236.09 | 233.28 | 234.18 | 228.23 | -2.16% | 1,924 |
| Sep 1, 2026 | 232.44 | 239.35 | 228.42 | 239.35 | 233.26 | 1.81% | 432 |
| Aug 31, 2026 | 240.52 | 244.96 | 235.09 | 235.09 | 229.11 | -4.04% | 946 |
| Aug 28, 2026 | 237.92 | 245.33 | 235.00 | 245.00 | 238.77 | 4.69% | 470 |
| Aug 27, 2026 | 236.00 | 243.89 | 234.02 | 234.02 | 228.07 | 0.26% | 747 |
| Aug 26, 2026 | 234.47 | 243.23 | 233.42 | 233.42 | 227.49 | 0.38% | 437 |
| Aug 25, 2026 | 232.73 | 238.43 | 229.09 | 232.54 | 226.63 | -1.39% | 634 |
| Aug 24, 2026 | 237.50 | 240.59 | 231.69 | 235.81 | 229.81 | 3.46% | 495 |
| Aug 21, 2026 | 235.47 | 239.69 | 225.74 | 227.93 | 222.14 | 0.18% | 383 |
| Aug 20, 2026 | 227.44 | 232.86 | 225.34 | 227.52 | 221.73 | 0.10% | 464 |
| Aug 19, 2026 | 229.27 | 240.56 | 226.75 | 227.28 | 221.50 | -1.61% | 580 |
| Aug 18, 2026 | 230.80 | 237.66 | 226.25 | 231.00 | 225.13 | -0.43% | 1,470 |
| Aug 17, 2026 | 229.85 | 235.86 | 226.23 | 232.00 | 226.10 | -0.80% | 607 |
| Aug 14, 2026 | 234.78 | 242.10 | 233.87 | 233.87 | 227.92 | -2.88% | 353 |
| Aug 13, 2026 | 232.80 | 248.63 | 232.80 | 240.80 | 234.68 | -0.22% | 1,749 |
| Aug 12, 2026 | 237.30 | 244.48 | 237.30 | 241.33 | 235.19 | -3.75% | 783 |
| Aug 11, 2026 | 248.76 | 254.24 | 245.00 | 250.73 | 244.35 | 2.33% | 1,843 |
| Aug 10, 2026 | 243.69 | 251.10 | 243.00 | 245.03 | 238.80 | 3.33% | 751 |
| Aug 7, 2026 | 240.95 | 245.00 | 237.10 | 237.14 | 231.11 | -1.74% | 1,161 |