Skip to main content
Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
19.93
-0.03 (-0.15%)
Feb 21, 2025, 3:00 PM EST

CFRUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.9820.0819.8919.9319.93-0.54%597,278
Feb 20, 202519.9420.0819.8920.0420.041.62%745,642
Feb 19, 202519.6319.7519.5919.7219.72-1.25%567,103
Feb 18, 202520.1020.1619.9119.9719.97-1.92%397,074
Feb 14, 202520.5120.5320.3220.3620.36-0.24%1,169,885
Feb 13, 202520.1520.4320.1420.4120.412.31%1,435,009
Feb 12, 202519.4519.9519.4519.9519.951.68%373,345
Feb 11, 202519.3019.6319.3019.6219.621.50%553,485
Feb 10, 202519.1419.3319.1419.3319.330.80%392,273
Feb 7, 202519.3919.4019.0719.1819.18-1.54%410,967
Feb 6, 202519.4219.5419.4119.4819.48-1.54%369,537
Feb 5, 202519.5719.8319.4919.7819.781.75%601,415
Feb 4, 202519.2919.4419.2519.4419.441.14%983,493
Feb 3, 202518.9819.3018.9619.2219.22-0.52%1,856,933
Jan 31, 202519.5319.5619.2619.3219.32-0.62%533,580
Jan 30, 202519.3519.6119.3219.4419.441.36%563,887
Jan 29, 202519.2419.2819.0819.1819.180.79%936,210
Jan 28, 202519.0019.0918.7419.0319.03-0.78%1,603,777
Jan 27, 202518.9619.1818.9619.1819.181.48%857,856
Jan 24, 202518.8019.0318.7818.9018.900.43%363,275
Jan 23, 202518.5618.8718.5518.8218.821.95%3,405,590
Jan 22, 202518.3718.5818.2918.4618.460.65%3,168,768
Jan 21, 202518.2218.3718.1518.3418.342.86%980,029
Jan 17, 202517.9317.9617.8217.8317.830.39%359,762
Jan 16, 202517.5417.8017.3917.7617.7617.31%625,486
Jan 15, 202515.3315.3415.0315.1415.14-1.17%1,812,229
Jan 14, 202515.3215.3915.2115.3215.321.32%629,408
Jan 13, 202515.0015.1515.0015.1215.12-0.46%1,543,242
Jan 10, 202515.2515.2515.0415.1915.19-1.68%1,729,222
Jan 8, 202515.3815.4915.3415.4515.450.19%389,168
Jan 7, 202515.4015.5015.2915.4215.420.92%874,571
Jan 6, 202515.2115.3815.1715.2815.283.52%540,190
Jan 3, 202514.7114.8414.6314.7614.76-3.09%905,259
Jan 2, 202514.9415.2914.9415.2315.230.33%731,370
Dec 31, 202415.4515.4515.1215.1815.18-0.65%303,043
Dec 30, 202415.1515.4815.1115.2815.280.33%759,320
Dec 27, 202415.1315.2715.1315.2315.23-1.10%529,874
Dec 26, 202415.4715.4715.0515.4015.400.16%478,320
Dec 24, 202415.1215.4114.7215.3815.380.89%409,106
Dec 23, 202415.1415.2415.0415.2415.241.26%823,926
Dec 20, 202414.8515.1514.8515.0515.050.60%942,904
Dec 19, 202414.8715.0314.8614.9614.96-888,732
Dec 18, 202415.2615.4114.9214.9614.96-2.16%799,109
Dec 17, 202415.1215.4215.1215.2915.291.19%939,875
Dec 16, 202415.0715.2215.0515.1115.11-0.72%670,872
Dec 13, 202415.3115.3215.1515.2215.220.40%419,447
Dec 12, 202415.2615.2714.9915.1615.160.53%454,124
Dec 11, 202415.1315.1715.0515.0815.080.53%479,193
Dec 10, 202415.0815.1114.9215.0015.00-1.19%416,178
Dec 9, 202415.2915.3215.1815.1815.181.47%1,917,644
Dec 6, 202414.8715.0114.8614.9614.963.67%335,696
Dec 5, 202414.4014.5314.3914.4314.43-0.69%586,387
Dec 4, 202414.5214.6414.4714.5314.530.83%779,391
Dec 3, 202414.3714.4514.2614.4114.411.69%2,507,351
Dec 2, 202414.0214.2213.9114.1714.171.94%502,191
Nov 29, 202413.6913.9113.6913.9013.901.02%471,352
Nov 27, 202413.7413.8513.7113.7613.760.44%456,665
Nov 26, 202413.7913.8213.6813.7013.700.81%678,907
Nov 25, 202413.6013.7313.5613.5913.592.57%896,401
Nov 22, 202413.1913.3413.0913.2513.250.15%822,458
Nov 21, 202413.1613.2613.1213.2313.23-1.05%629,794
Nov 20, 202413.4013.4113.2713.3713.37-0.30%701,539
Nov 19, 202413.3413.4413.3013.4113.41-1.61%784,345
Nov 18, 202413.4413.6713.4413.6313.631.11%1,010,579
Nov 15, 202413.5113.5313.4313.4813.480.46%1,006,962
Nov 14, 202413.5213.5913.4013.4213.420.81%590,099
Nov 13, 202413.2613.3413.1713.3113.311.06%567,993
Nov 12, 202413.3013.3413.0613.1713.17-3.30%675,415
Nov 11, 202413.7713.8013.5813.6213.62-0.37%1,039,710
Nov 8, 202413.8113.8213.5513.6713.67-7.13%670,404
Nov 7, 202414.6314.7214.5214.7214.723.15%707,107
Nov 6, 202414.2614.3314.1814.2714.27-0.83%414,438
Nov 5, 202414.2914.3914.2314.3914.39-0.21%372,689
Nov 4, 202414.4314.4714.3614.4214.42-0.28%581,581
Nov 1, 202414.5214.5414.4214.4614.46-0.07%484,308
Oct 31, 202414.6014.6014.3014.4714.47-0.62%542,040
Oct 30, 202414.4114.6214.4114.5614.56-1.36%367,994
Oct 29, 202414.7414.8114.7114.7614.76-0.47%564,226
Oct 28, 202414.7214.8614.7214.8314.830.61%626,921
Oct 25, 202414.7814.8514.7214.7414.74-0.41%401,534
Oct 24, 202414.8214.8714.7214.8014.802.07%498,594
Oct 23, 202414.5214.5914.4514.5014.50-0.89%1,017,143
Oct 22, 202414.5714.6714.5614.6314.630.21%549,449
Oct 21, 202414.6114.7114.5314.6014.60-0.41%320,018
Oct 18, 202414.7714.7914.6614.6614.660.76%420,897
Oct 17, 202414.5814.6314.5114.5514.550.07%1,229,794
Oct 16, 202414.5514.6214.4614.5414.541.68%1,671,826
Oct 15, 202414.9214.9714.1314.3014.30-5.67%581,693
Oct 14, 202414.9215.2614.8815.1615.16-1.11%345,366
Oct 11, 202415.2915.3515.2615.3315.330.07%336,145
Oct 10, 202415.3015.3515.2015.3215.320.26%597,558
Oct 9, 202415.2015.3415.1815.2815.280.86%354,254
Oct 8, 202415.2415.2415.0715.1515.15-2.45%379,784
Oct 7, 202415.5015.6215.5015.5315.531.57%360,131
Oct 4, 202415.2215.3215.1515.2915.29-0.26%284,376
Oct 3, 202415.3615.3815.2515.3315.33-2.36%198,100
Oct 2, 202415.5915.7015.5015.7015.701.49%393,102
Oct 1, 202415.7315.7315.3715.4715.47-2.15%284,299
Sep 30, 202415.8615.8915.7015.8115.81-0.38%524,969
Sep 27, 202415.8015.9715.8015.8715.872.67%266,891