Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
215.19
+7.45 (3.59%)
At close: Sep 28, 2026
CFRHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 240.32 | 245.00 | 237.66 | 241.33 | 235.19 | -0.16% | 3,221 |
| Aug 5, 2026 | 238.12 | 244.96 | 236.24 | 241.71 | 235.56 | 1.22% | 505 |
| Aug 4, 2026 | 241.10 | 243.72 | 236.78 | 238.81 | 232.73 | 1.52% | 564 |
| Aug 3, 2026 | 244.96 | 245.00 | 235.20 | 235.24 | 229.26 | 1.58% | 420 |
| Jul 31, 2026 | 241.37 | 242.69 | 231.48 | 231.59 | 225.70 | -1.91% | 9,501 |
| Jul 30, 2026 | 238.58 | 244.05 | 231.17 | 236.09 | 230.09 | 3.31% | 390 |
| Jul 29, 2026 | 229.01 | 236.59 | 225.10 | 228.53 | 222.72 | -3.71% | 699 |
| Jul 28, 2026 | 231.70 | 244.35 | 231.70 | 237.35 | 231.31 | 2.59% | 25,290 |
| Jul 27, 2026 | 241.81 | 244.60 | 231.31 | 231.35 | 225.47 | -0.94% | 504 |
| Jul 24, 2026 | 230.94 | 238.00 | 230.94 | 233.55 | 227.61 | -1.56% | 1,388 |
| Jul 23, 2026 | 236.71 | 237.89 | 229.80 | 237.25 | 231.22 | 1.14% | 811 |
| Jul 22, 2026 | 241.00 | 244.96 | 234.58 | 234.58 | 228.62 | -1.96% | 287 |
| Jul 21, 2026 | 240.92 | 245.00 | 239.28 | 239.28 | 233.20 | 0.03% | 1,811 |
| Jul 20, 2026 | 240.13 | 245.00 | 237.77 | 239.21 | 233.13 | -0.19% | 925 |