Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
21.24
+0.21 (1.00%)
Dec 16, 2025, 3:14 PM EST
CFRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 21.05 | 21.09 | 20.94 | 21.03 | 21.03 | 0.72% | 271,674 |
| Dec 12, 2025 | 20.72 | 20.95 | 20.71 | 20.88 | 20.88 | -1.88% | 521,674 |
| Dec 11, 2025 | 21.23 | 21.39 | 21.21 | 21.28 | 21.28 | 0.09% | 424,510 |
| Dec 10, 2025 | 20.83 | 21.34 | 20.81 | 21.26 | 21.26 | 1.53% | 318,867 |
| Dec 9, 2025 | 20.92 | 21.10 | 20.91 | 20.94 | 20.94 | -1.46% | 307,351 |
| Dec 8, 2025 | 21.35 | 21.36 | 21.20 | 21.25 | 21.25 | -1.35% | 261,122 |
| Dec 5, 2025 | 21.46 | 21.67 | 21.45 | 21.54 | 21.54 | 0.28% | 267,145 |
| Dec 4, 2025 | 21.56 | 21.63 | 21.42 | 21.48 | 21.48 | -0.99% | 320,862 |
| Dec 3, 2025 | 21.42 | 21.73 | 21.42 | 21.70 | 21.70 | 1.43% | 244,125 |
| Dec 2, 2025 | 21.52 | 21.56 | 21.34 | 21.39 | 21.39 | -0.47% | 854,064 |
| Dec 1, 2025 | 21.59 | 21.69 | 21.47 | 21.49 | 21.49 | 1.37% | 258,487 |
| Nov 28, 2025 | 21.05 | 21.20 | 21.04 | 21.20 | 21.20 | 0.57% | 220,569 |
| Nov 26, 2025 | 20.97 | 21.17 | 20.96 | 21.08 | 21.08 | 0.14% | 454,971 |
| Nov 25, 2025 | 20.63 | 21.09 | 20.56 | 21.05 | 21.05 | 2.68% | 903,205 |
| Nov 24, 2025 | 20.52 | 20.68 | 20.42 | 20.50 | 20.50 | 1.03% | 317,109 |
| Nov 21, 2025 | 20.19 | 20.35 | 19.94 | 20.29 | 20.29 | 0.40% | 493,375 |
| Nov 20, 2025 | 20.50 | 20.61 | 20.16 | 20.21 | 20.21 | 0.05% | 761,800 |
| Nov 19, 2025 | 20.28 | 20.31 | 20.01 | 20.20 | 20.20 | -0.74% | 1,115,946 |
| Nov 18, 2025 | 20.67 | 20.75 | 20.20 | 20.35 | 20.35 | -3.60% | 1,233,864 |
| Nov 17, 2025 | 21.22 | 21.44 | 21.05 | 21.11 | 21.11 | -2.54% | 1,019,647 |
| Nov 14, 2025 | 21.13 | 21.69 | 21.12 | 21.66 | 21.66 | 6.02% | 904,924 |
| Nov 13, 2025 | 20.42 | 20.57 | 20.22 | 20.43 | 20.43 | -0.49% | 371,898 |
| Nov 12, 2025 | 20.53 | 20.69 | 20.50 | 20.53 | 20.53 | 1.99% | 463,065 |
| Nov 11, 2025 | 20.14 | 20.25 | 20.00 | 20.13 | 20.13 | 1.05% | 276,751 |
| Nov 10, 2025 | 19.54 | 20.00 | 19.49 | 19.92 | 19.92 | 2.68% | 324,048 |
| Nov 7, 2025 | 19.19 | 19.40 | 19.16 | 19.40 | 19.40 | 0.15% | 203,399 |
| Nov 6, 2025 | 19.41 | 19.44 | 19.27 | 19.37 | 19.37 | -1.17% | 277,182 |
| Nov 5, 2025 | 19.40 | 19.61 | 19.40 | 19.60 | 19.60 | 1.19% | 231,225 |
| Nov 4, 2025 | 19.35 | 19.46 | 19.31 | 19.37 | 19.37 | -3.00% | 352,237 |
| Nov 3, 2025 | 20.02 | 20.04 | 19.87 | 19.97 | 19.97 | 1.22% | 210,034 |
| Oct 31, 2025 | 19.62 | 19.75 | 19.51 | 19.73 | 19.73 | -0.85% | 258,891 |
| Oct 30, 2025 | 19.73 | 20.00 | 19.72 | 19.90 | 19.90 | -1.19% | 337,828 |
| Oct 29, 2025 | 20.24 | 20.31 | 20.05 | 20.14 | 20.14 | -0.59% | 576,143 |
| Oct 28, 2025 | 20.23 | 20.36 | 20.16 | 20.26 | 20.26 | 0.10% | 223,015 |
| Oct 27, 2025 | 20.01 | 20.25 | 20.00 | 20.24 | 20.24 | 0.70% | 228,408 |
| Oct 24, 2025 | 20.06 | 20.13 | 19.99 | 20.10 | 20.10 | -1.33% | 263,725 |
| Oct 23, 2025 | 20.28 | 20.39 | 20.23 | 20.37 | 20.37 | 1.04% | 363,201 |
| Oct 22, 2025 | 19.93 | 20.21 | 19.93 | 20.16 | 20.16 | 0.50% | 413,621 |
| Oct 21, 2025 | 20.02 | 20.19 | 19.98 | 20.06 | 20.06 | -1.18% | 280,916 |
| Oct 20, 2025 | 20.14 | 20.31 | 20.14 | 20.30 | 20.30 | 0.15% | 187,654 |
| Oct 17, 2025 | 20.12 | 20.28 | 20.09 | 20.27 | 20.27 | 0.40% | 351,918 |
| Oct 16, 2025 | 19.98 | 20.27 | 19.94 | 20.19 | 20.19 | 0.70% | 388,725 |
| Oct 15, 2025 | 19.80 | 20.08 | 19.77 | 20.05 | 20.05 | 1.37% | 1,110,855 |
| Oct 14, 2025 | 18.68 | 20.00 | 18.67 | 19.78 | 19.78 | 4.00% | 358,265 |
| Oct 13, 2025 | 18.98 | 19.03 | 18.86 | 19.02 | 19.02 | 0.85% | 290,536 |
| Oct 10, 2025 | 19.26 | 19.28 | 18.80 | 18.86 | 18.86 | -1.67% | 284,164 |
| Oct 9, 2025 | 19.48 | 19.50 | 19.12 | 19.18 | 19.18 | -3.47% | 318,336 |
| Oct 8, 2025 | 19.78 | 19.94 | 19.76 | 19.87 | 19.87 | 2.58% | 225,500 |
| Oct 7, 2025 | 19.19 | 19.43 | 19.19 | 19.37 | 19.37 | 0.89% | 236,441 |
| Oct 6, 2025 | 19.21 | 19.23 | 19.07 | 19.20 | 19.20 | -1.84% | 420,036 |