Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
229.26
+1.79 (0.79%)
Sep 8, 2026, 3:58 PM EST
CFRHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 226.02 | 233.57 | 226.02 | 226.61 | - | -0.38% | 1 |
| Sep 4, 2026 | 227.72 | 233.50 | 225.82 | 227.47 | 227.47 | -0.18% | 628 |
| Sep 3, 2026 | 226.60 | 233.05 | 224.43 | 227.89 | 227.89 | -2.69% | 216 |
| Sep 2, 2026 | 236.09 | 236.09 | 233.28 | 234.18 | 234.18 | -2.16% | 1,924 |
| Sep 1, 2026 | 232.44 | 239.35 | 228.42 | 239.35 | 239.35 | 1.81% | 432 |
| Aug 31, 2026 | 240.52 | 244.96 | 235.09 | 235.09 | 235.09 | -4.04% | 946 |
| Aug 28, 2026 | 237.92 | 245.33 | 235.00 | 245.00 | 245.00 | 4.69% | 470 |
| Aug 27, 2026 | 236.00 | 243.89 | 234.02 | 234.02 | 234.02 | 0.26% | 747 |
| Aug 26, 2026 | 234.47 | 243.23 | 233.42 | 233.42 | 233.42 | 0.38% | 437 |
| Aug 25, 2026 | 232.73 | 238.43 | 229.09 | 232.54 | 232.54 | -1.39% | 634 |
| Aug 24, 2026 | 237.50 | 240.59 | 231.69 | 235.81 | 235.81 | 3.46% | 495 |
| Aug 21, 2026 | 235.47 | 239.69 | 225.74 | 227.93 | 227.93 | 0.18% | 383 |
| Aug 20, 2026 | 227.44 | 232.86 | 225.34 | 227.52 | 227.52 | 0.10% | 464 |
| Aug 19, 2026 | 229.27 | 240.56 | 226.75 | 227.28 | 227.28 | -1.61% | 580 |
| Aug 18, 2026 | 230.80 | 237.66 | 226.25 | 231.00 | 231.00 | -0.43% | 1,470 |
| Aug 17, 2026 | 229.85 | 235.86 | 226.23 | 232.00 | 232.00 | -0.80% | 607 |
| Aug 14, 2026 | 234.78 | 242.10 | 233.87 | 233.87 | 233.87 | -2.88% | 353 |
| Aug 13, 2026 | 232.80 | 248.63 | 232.80 | 240.80 | 240.80 | -0.22% | 1,749 |
| Aug 12, 2026 | 237.30 | 244.48 | 237.30 | 241.33 | 241.33 | -3.75% | 783 |
| Aug 11, 2026 | 248.76 | 254.24 | 245.00 | 250.73 | 250.73 | 2.33% | 1,843 |
| Aug 10, 2026 | 243.69 | 251.10 | 243.00 | 245.03 | 245.03 | 3.33% | 751 |
| Aug 7, 2026 | 240.95 | 245.00 | 237.10 | 237.14 | 237.14 | -1.74% | 1,161 |
| Aug 6, 2026 | 240.32 | 245.00 | 237.66 | 241.33 | 241.33 | -0.16% | 3,221 |
| Aug 5, 2026 | 238.12 | 244.96 | 236.24 | 241.71 | 241.71 | 1.22% | 505 |
| Aug 4, 2026 | 241.10 | 243.72 | 236.78 | 238.81 | 238.81 | 1.52% | 564 |
| Aug 3, 2026 | 244.96 | 245.00 | 235.20 | 235.24 | 235.24 | 1.58% | 420 |
| Jul 31, 2026 | 241.37 | 242.69 | 231.48 | 231.59 | 231.59 | -1.91% | 9,501 |
| Jul 30, 2026 | 238.58 | 244.05 | 231.17 | 236.09 | 236.09 | 3.31% | 390 |
| 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 |