Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
19.73
-0.17 (-0.85%)
Oct 31, 2025, 4:00 PM EDT
CFRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 19.51 | 19.67 | 19.51 | 19.56 | 19.56 | 1.40% | 364,244 |
| Oct 2, 2025 | 19.23 | 19.31 | 19.12 | 19.29 | 19.29 | 0.94% | 253,356 |
| Oct 1, 2025 | 18.83 | 19.13 | 18.81 | 19.11 | 19.11 | - | 1,214,481 |
| Sep 30, 2025 | 18.92 | 19.12 | 18.83 | 19.11 | 19.11 | 1.22% | 509,418 |
| Sep 29, 2025 | 18.94 | 19.01 | 18.85 | 18.88 | 18.88 | 0.80% | 333,319 |
| Sep 26, 2025 | 18.53 | 18.73 | 18.53 | 18.73 | 18.73 | 0.75% | 316,077 |
| Sep 25, 2025 | 18.55 | 18.64 | 18.47 | 18.59 | 18.59 | -0.54% | 427,017 |
| Sep 24, 2025 | 18.76 | 18.88 | 18.62 | 18.69 | 18.69 | -2.35% | 326,763 |
| Sep 23, 2025 | 19.22 | 19.38 | 19.07 | 19.14 | 19.14 | 1.92% | 510,302 |
| Sep 22, 2025 | 18.65 | 18.78 | 18.62 | 18.78 | 18.78 | 0.11% | 306,104 |
| Sep 19, 2025 | 18.85 | 18.86 | 18.68 | 18.76 | 18.76 | -0.74% | 610,770 |
| Sep 18, 2025 | 18.89 | 19.04 | 18.87 | 18.90 | 18.90 | -1.05% | 386,202 |
| Sep 17, 2025 | 19.17 | 19.28 | 19.02 | 19.10 | 18.73 | -1.60% | 539,229 |
| Sep 16, 2025 | 19.39 | 19.41 | 19.13 | 19.41 | 19.04 | 1.46% | 1,120,729 |
| Sep 15, 2025 | 18.90 | 19.23 | 18.76 | 19.13 | 18.76 | 2.96% | 563,039 |
| Sep 12, 2025 | 18.54 | 18.65 | 18.52 | 18.58 | 18.22 | -0.96% | 441,247 |
| Sep 11, 2025 | 18.53 | 18.76 | 18.53 | 18.76 | 18.40 | 1.19% | 303,852 |
| Sep 10, 2025 | 18.64 | 18.68 | 18.51 | 18.54 | 18.18 | 0.12% | 238,819 |
| Sep 9, 2025 | 18.51 | 18.58 | 18.43 | 18.52 | 18.16 | 2.54% | 413,524 |
| Sep 8, 2025 | 18.05 | 18.18 | 18.01 | 18.06 | 17.71 | - | 882,630 |
| Sep 5, 2025 | 17.89 | 18.13 | 17.89 | 18.06 | 17.71 | 2.79% | 799,828 |
| Sep 4, 2025 | 17.41 | 17.58 | 17.37 | 17.57 | 17.23 | 0.23% | 423,903 |
| Sep 3, 2025 | 17.55 | 17.64 | 17.45 | 17.53 | 17.19 | 1.21% | 543,393 |
| Sep 2, 2025 | 17.09 | 17.34 | 17.09 | 17.32 | 16.99 | -0.92% | 510,636 |
| Aug 29, 2025 | 17.57 | 17.61 | 17.39 | 17.48 | 17.14 | -0.51% | 372,589 |
| Aug 28, 2025 | 17.59 | 17.63 | 17.48 | 17.57 | 17.23 | 1.68% | 374,449 |
| Aug 27, 2025 | 17.17 | 17.33 | 17.15 | 17.28 | 16.95 | 3.47% | 398,571 |
| Aug 26, 2025 | 16.75 | 16.77 | 16.61 | 16.70 | 16.38 | 0.18% | 454,409 |
| Aug 25, 2025 | 16.86 | 16.90 | 16.65 | 16.67 | 16.35 | -1.65% | 357,764 |
| Aug 22, 2025 | 16.65 | 17.04 | 16.65 | 16.95 | 16.62 | 2.73% | 366,896 |