Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
225.92
-0.13 (-0.06%)
Jun 18, 2026, 4:00 PM EST
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 195.51 | 204.17 | 192.78 | 192.78 | 192.78 | -6.34% | 811 |
| May 14, 2026 | 197.14 | 210.00 | 193.35 | 205.84 | 205.84 | 3.75% | 504 |
| May 13, 2026 | 194.36 | 201.78 | 194.36 | 198.40 | 198.40 | 0.22% | 2,076 |
| May 12, 2026 | 197.09 | 202.53 | 194.14 | 197.97 | 197.97 | 0.81% | 5,442 |
| May 11, 2026 | 198.34 | 203.65 | 193.95 | 196.38 | 196.38 | -2.00% | 496 |
| May 8, 2026 | 202.82 | 210.00 | 199.94 | 200.38 | 200.38 | 0.10% | 659 |
| May 7, 2026 | 205.00 | 210.00 | 200.13 | 200.17 | 200.17 | 2.43% | 809 |
| May 6, 2026 | 203.72 | 205.71 | 195.11 | 195.43 | 195.43 | 0.27% | 907 |
| May 5, 2026 | 187.51 | 194.95 | 185.00 | 194.91 | 194.91 | 5.34% | 676 |
| May 4, 2026 | 186.38 | 193.38 | 183.50 | 185.03 | 185.03 | -3.18% | 412 |
| May 1, 2026 | 189.45 | 194.95 | 189.45 | 191.10 | 191.10 | 2.47% | 533 |
| Apr 30, 2026 | 186.23 | 194.20 | 186.23 | 186.49 | 186.49 | 3.43% | 3,549 |
| Apr 29, 2026 | 185.60 | 193.62 | 178.05 | 180.30 | 180.30 | -3.37% | 301 |
| Apr 28, 2026 | 188.15 | 194.95 | 185.14 | 186.59 | 186.59 | -1.66% | 756 |
| Apr 27, 2026 | 193.00 | 194.93 | 188.00 | 189.74 | 189.74 | -1.59% | 713 |
| Apr 24, 2026 | 187.85 | 198.08 | 187.42 | 192.80 | 192.80 | 1.70% | 11,512 |
| Apr 23, 2026 | 190.04 | 198.22 | 187.70 | 189.59 | 189.59 | -3.00% | 446 |
| Apr 22, 2026 | 192.92 | 197.29 | 190.70 | 195.44 | 195.44 | -1.86% | 1,070 |
| Apr 21, 2026 | 203.21 | 207.30 | 199.15 | 199.15 | 199.15 | - | 563 |
| Apr 20, 2026 | 201.38 | 209.54 | 199.15 | 199.15 | 199.15 | - | 1,023 |
| Apr 17, 2026 | 209.75 | 209.75 | 199.11 | 199.15 | 199.15 | -0.21% | 1,914 |
| Apr 16, 2026 | 195.41 | 200.78 | 192.56 | 199.56 | 199.56 | 4.40% | 310 |
| Apr 15, 2026 | 193.92 | 202.50 | 191.15 | 191.15 | 191.15 | -2.48% | 2,567 |
| Apr 14, 2026 | 197.88 | 203.82 | 195.79 | 196.01 | 196.01 | 3.70% | 1,089 |
| Apr 13, 2026 | 186.25 | 199.75 | 186.25 | 189.01 | 189.01 | -0.70% | 1,612 |
| Apr 10, 2026 | 193.93 | 199.46 | 190.35 | 190.35 | 190.35 | -0.10% | 3,028 |
| Apr 9, 2026 | 189.62 | 199.03 | 187.94 | 190.54 | 190.54 | 1.41% | 552 |