Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
19.18
-0.69 (-3.47%)
Oct 9, 2025, 3:58 PM EDT
CFRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 16.58 | 16.61 | 16.47 | 16.50 | 16.18 | -1.49% | 304,130 |
| Aug 20, 2025 | 16.71 | 16.80 | 16.68 | 16.75 | 16.43 | 0.36% | 356,069 |
| Aug 19, 2025 | 16.71 | 16.82 | 16.66 | 16.69 | 16.37 | 2.52% | 379,134 |
| Aug 18, 2025 | 16.22 | 16.31 | 16.19 | 16.28 | 15.97 | -0.49% | 553,021 |
| Aug 15, 2025 | 16.36 | 16.37 | 16.26 | 16.36 | 16.05 | -0.12% | 655,321 |
| Aug 14, 2025 | 16.22 | 16.39 | 16.22 | 16.38 | 16.06 | 0.37% | 477,258 |
| Aug 13, 2025 | 16.16 | 16.35 | 16.14 | 16.32 | 16.01 | 1.30% | 393,268 |
| Aug 12, 2025 | 15.82 | 16.14 | 15.77 | 16.11 | 15.80 | 0.69% | 419,351 |
| Aug 11, 2025 | 16.07 | 16.12 | 15.91 | 16.00 | 15.69 | -1.84% | 505,933 |
| Aug 8, 2025 | 16.22 | 16.36 | 16.21 | 16.30 | 15.99 | 0.18% | 412,161 |
| Aug 7, 2025 | 16.34 | 16.35 | 16.17 | 16.27 | 15.96 | 1.06% | 556,540 |
| Aug 6, 2025 | 16.07 | 16.17 | 16.02 | 16.10 | 15.79 | -0.98% | 326,174 |
| Aug 5, 2025 | 16.22 | 16.38 | 16.20 | 16.26 | 15.95 | 0.06% | 441,517 |
| Aug 4, 2025 | 16.23 | 16.29 | 16.15 | 16.25 | 15.94 | 2.45% | 508,177 |
| Aug 1, 2025 | 15.74 | 15.94 | 15.58 | 15.86 | 15.56 | -2.45% | 694,242 |
| Jul 31, 2025 | 16.49 | 16.50 | 16.26 | 16.26 | 15.95 | -3.16% | 517,128 |