Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
228.53
-8.81 (-3.71%)
At close: Jul 29, 2026
CFRHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 229.01 | 236.59 | 225.10 | 228.53 | 228.53 | -3.71% | 699 |
| Jul 28, 2026 | 231.70 | 244.35 | 231.70 | 237.35 | 237.35 | 2.59% | 25,290 |
| Jul 27, 2026 | 241.81 | 244.60 | 231.31 | 231.35 | 231.35 | -0.94% | 504 |
| Jul 24, 2026 | 230.94 | 238.00 | 230.94 | 233.55 | 233.55 | -1.56% | 1,388 |
| Jul 23, 2026 | 236.71 | 237.89 | 229.80 | 237.25 | 237.25 | 1.14% | 811 |
| Jul 22, 2026 | 241.00 | 244.96 | 234.58 | 234.58 | 234.58 | -1.96% | 287 |
| Jul 21, 2026 | 240.92 | 245.00 | 239.28 | 239.28 | 239.28 | 0.03% | 1,811 |
| Jul 20, 2026 | 240.13 | 245.00 | 237.77 | 239.21 | 239.21 | -0.19% | 925 |
| Jul 17, 2026 | 235.27 | 244.96 | 234.60 | 239.66 | 239.66 | 0.98% | 966 |
| Jul 16, 2026 | 239.26 | 245.00 | 236.89 | 237.32 | 237.32 | -1.49% | 3,479 |
| Jul 15, 2026 | 236.34 | 246.99 | 236.34 | 240.90 | 240.90 | 8.42% | 930 |
| Jul 14, 2026 | 223.55 | 233.64 | 222.18 | 222.18 | 222.18 | -1.05% | 1,389 |
| Jul 13, 2026 | 222.88 | 233.17 | 221.70 | 224.54 | 224.54 | -0.01% | 2,883 |
| Jul 10, 2026 | 225.50 | 234.04 | 222.75 | 224.56 | 224.56 | -2.36% | 578 |
| Jul 9, 2026 | 226.10 | 233.94 | 225.36 | 229.98 | 229.98 | 1.03% | 5,180 |
| Jul 8, 2026 | 222.68 | 230.62 | 220.04 | 227.63 | 227.63 | 0.92% | 780 |
| Jul 7, 2026 | 232.45 | 235.00 | 225.52 | 225.56 | 225.56 | -0.39% | 585 |
| Jul 6, 2026 | 226.43 | 230.63 | 222.50 | 226.44 | 226.44 | -0.23% | 279 |
| Jul 2, 2026 | 229.63 | 236.72 | 223.47 | 226.97 | 226.97 | 2.71% | 313 |
| Jul 1, 2026 | 223.18 | 233.46 | 220.94 | 220.98 | 220.98 | -2.10% | 626 |
| Jun 30, 2026 | 227.52 | 238.57 | 225.73 | 225.73 | 225.73 | -1.93% | 458 |
| Jun 29, 2026 | 231.55 | 243.24 | 228.71 | 230.18 | 230.18 | 2.90% | 687 |
| Jun 26, 2026 | 223.65 | 239.13 | 223.65 | 223.69 | 223.69 | -2.88% | 3,460 |
| Jun 25, 2026 | 233.42 | 235.13 | 225.55 | 230.33 | 230.33 | 0.20% | 2,596 |
| Jun 24, 2026 | 226.19 | 234.97 | 224.94 | 229.86 | 229.86 | 3.74% | 2,124 |
| Jun 23, 2026 | 220.00 | 226.29 | 220.00 | 221.58 | 221.58 | -2.02% | 2,888 |
| Jun 22, 2026 | 222.59 | 231.12 | 219.25 | 226.16 | 226.16 | 0.11% | 516 |
| Jun 18, 2026 | 239.49 | 239.49 | 224.91 | 225.92 | 225.92 | -0.06% | 505 |
| Jun 17, 2026 | 225.68 | 239.11 | 221.97 | 226.05 | 226.05 | -1.31% | 869 |
| Jun 16, 2026 | 224.04 | 239.26 | 224.04 | 229.05 | 229.05 | 0.62% | 4,934 |
| Jun 15, 2026 | 225.17 | 230.43 | 224.55 | 227.65 | 227.65 | 1.75% | 5,206 |
| Jun 12, 2026 | 223.66 | 231.92 | 221.04 | 223.74 | 223.74 | 4.39% | 526 |
| Jun 11, 2026 | 217.40 | 226.83 | 213.32 | 214.33 | 214.33 | 1.06% | 546 |
| Jun 10, 2026 | 209.27 | 215.21 | 206.01 | 212.09 | 212.09 | -1.35% | 647 |
| Jun 9, 2026 | 211.09 | 214.99 | 207.29 | 214.99 | 214.99 | 6.43% | 1,021 |
| Jun 8, 2026 | 212.81 | 214.88 | 202.00 | 202.00 | 202.00 | -2.11% | 1,218 |
| Jun 5, 2026 | 212.30 | 214.24 | 203.76 | 206.35 | 206.35 | -0.66% | 843 |
| Jun 4, 2026 | 210.91 | 215.35 | 205.16 | 207.73 | 207.73 | 1.44% | 359 |
| Jun 3, 2026 | 211.48 | 214.41 | 204.77 | 204.77 | 204.77 | -2.00% | 420 |
| Jun 2, 2026 | 208.86 | 217.27 | 206.22 | 208.95 | 208.95 | 1.15% | 1,079 |
| Jun 1, 2026 | 215.01 | 217.12 | 205.00 | 206.57 | 206.57 | -4.16% | 707 |
| May 29, 2026 | 214.50 | 224.04 | 214.50 | 215.54 | 215.54 | 6.49% | 1,411 |
| May 28, 2026 | 204.01 | 220.00 | 202.37 | 202.41 | 202.41 | -6.40% | 793 |
| May 27, 2026 | 210.00 | 217.00 | 205.55 | 216.25 | 216.25 | 8.35% | 1,545 |
| May 26, 2026 | 204.53 | 205.78 | 196.84 | 199.58 | 199.58 | -1.80% | 377 |
| May 22, 2026 | 201.71 | 204.79 | 194.18 | 203.24 | 203.24 | 1.01% | 467 |
| May 21, 2026 | 200.20 | 205.78 | 195.62 | 201.21 | 201.21 | 1.43% | 1,309 |
| May 20, 2026 | 193.23 | 202.94 | 192.59 | 198.38 | 198.38 | 3.26% | 367 |
| May 19, 2026 | 194.94 | 202.34 | 192.11 | 192.11 | 192.11 | -2.54% | 594 |
| May 18, 2026 | 197.11 | 205.84 | 193.51 | 197.11 | 197.11 | 2.25% | 424 |