Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
199.15
+2.60 (1.30%)
Apr 20, 2026, 3:45 PM EST
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 192.58 | 199.31 | 187.85 | 187.89 | 187.89 | 7.83% | 477 |
| Apr 7, 2026 | 176.85 | 183.81 | 173.85 | 174.25 | 174.25 | -0.64% | 787 |
| Apr 6, 2026 | 172.82 | 187.05 | 172.82 | 175.37 | 175.37 | 0.17% | 1,308 |
| Apr 2, 2026 | 174.56 | 184.31 | 174.56 | 175.07 | 175.07 | -1.07% | 251 |
| Apr 1, 2026 | 178.64 | 185.85 | 175.39 | 176.96 | 176.96 | -1.08% | 437 |
| Mar 31, 2026 | 172.61 | 178.94 | 172.00 | 178.90 | 178.90 | 7.50% | 292 |
| Mar 30, 2026 | 173.48 | 179.27 | 166.42 | 166.42 | 166.42 | -1.46% | 354 |
| Mar 27, 2026 | 174.00 | 179.44 | 168.85 | 168.89 | 168.89 | -6.55% | 2,475 |
| Mar 26, 2026 | 176.54 | 182.13 | 172.78 | 180.73 | 180.73 | 2.58% | 827 |
| Mar 25, 2026 | 182.07 | 182.12 | 173.70 | 176.18 | 176.18 | 0.67% | 2,432 |
| Mar 24, 2026 | 173.02 | 179.58 | 168.99 | 175.00 | 175.00 | 2.42% | 8,625 |
| Mar 23, 2026 | 173.31 | 182.28 | 170.65 | 170.87 | 170.87 | 4.83% | 623 |
| Mar 20, 2026 | 164.35 | 173.86 | 163.00 | 163.00 | 163.00 | -5.81% | 606 |
| Mar 19, 2026 | 166.69 | 173.09 | 163.01 | 173.05 | 173.05 | 1.84% | 453 |
| Mar 18, 2026 | 170.17 | 180.85 | 168.10 | 169.92 | 169.92 | -0.72% | 5,729 |
| Mar 17, 2026 | 176.45 | 178.93 | 171.15 | 171.15 | 171.15 | 0.28% | 836 |
| Mar 16, 2026 | 172.25 | 180.87 | 170.67 | 170.67 | 170.67 | -1.90% | 413 |
| Mar 13, 2026 | 180.16 | 183.07 | 173.95 | 173.98 | 173.98 | -2.07% | 313 |
| Mar 12, 2026 | 180.11 | 186.47 | 177.65 | 177.65 | 177.65 | 0.41% | 1,677 |
| Mar 11, 2026 | 180.75 | 190.08 | 176.88 | 176.92 | 176.92 | -0.84% | 253 |
| Mar 10, 2026 | 181.37 | 189.64 | 178.42 | 178.42 | 178.42 | -2.24% | 328 |
| Mar 9, 2026 | 176.42 | 183.46 | 175.00 | 182.50 | 182.50 | -1.54% | 772 |
| Mar 6, 2026 | 178.55 | 188.67 | 178.55 | 185.36 | 185.36 | 2.69% | 524 |
| Mar 5, 2026 | 189.00 | 192.55 | 180.50 | 180.50 | 180.50 | -4.08% | 1,707 |
| Mar 4, 2026 | 185.41 | 191.67 | 184.72 | 188.19 | 188.19 | 4.93% | 464 |
| Mar 3, 2026 | 178.58 | 190.00 | 177.20 | 179.34 | 179.34 | -5.06% | 803 |
| Mar 2, 2026 | 192.80 | 196.65 | 186.20 | 188.89 | 188.89 | -6.49% | 1,168 |
| Feb 27, 2026 | 200.04 | 213.85 | 200.04 | 202.01 | 202.01 | -2.15% | 402 |
| Feb 26, 2026 | 207.63 | 216.15 | 206.07 | 206.44 | 206.44 | -0.94% | 391 |
| Feb 25, 2026 | 213.17 | 213.17 | 203.60 | 208.41 | 208.41 | 0.27% | 353 |
| Feb 24, 2026 | 210.14 | 217.52 | 207.80 | 207.84 | 207.84 | -0.96% | 473 |
| Feb 23, 2026 | 210.07 | 218.49 | 207.51 | 209.86 | 209.86 | 3.12% | 1,283 |
| Feb 20, 2026 | 204.41 | 215.30 | 203.51 | 203.51 | 203.51 | 1.40% | 745 |
| Feb 19, 2026 | 201.28 | 211.81 | 200.24 | 200.70 | 200.70 | -2.12% | 472 |
| Feb 18, 2026 | 202.94 | 213.68 | 202.19 | 205.05 | 205.05 | - | 392 |
| Feb 17, 2026 | 209.27 | 212.17 | 202.22 | 205.04 | 205.04 | -0.13% | 1,471 |
| Feb 13, 2026 | 205.31 | 210.47 | 205.31 | 205.31 | 205.31 | 0.10% | 1,900 |
| Feb 12, 2026 | 209.38 | 213.41 | 205.10 | 205.10 | 205.10 | -0.15% | 4,227 |
| Feb 11, 2026 | 208.77 | 215.93 | 205.41 | 205.41 | 205.41 | 0.69% | 787 |
| Feb 10, 2026 | 206.56 | 216.07 | 204.00 | 204.00 | 204.00 | -0.70% | 872 |
| Feb 9, 2026 | 202.77 | 210.32 | 199.84 | 205.45 | 205.45 | 4.13% | 389 |
| Feb 6, 2026 | 199.19 | 206.92 | 197.18 | 197.29 | 197.29 | -0.49% | 758 |
| Feb 5, 2026 | 196.85 | 205.80 | 194.98 | 198.26 | 198.26 | -2.93% | 656 |