Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
18.06
+0.49 (2.79%)
Sep 5, 2025, 3:59 PM EDT
CFRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.89 | 18.13 | 17.89 | 18.06 | 18.06 | 2.79% | 799,828 |
| Sep 4, 2025 | 17.41 | 17.58 | 17.37 | 17.57 | 17.57 | 0.23% | 423,903 |
| Sep 3, 2025 | 17.55 | 17.64 | 17.45 | 17.53 | 17.53 | 1.21% | 543,393 |
| Sep 2, 2025 | 17.09 | 17.34 | 17.09 | 17.32 | 17.32 | -0.92% | 510,636 |
| Aug 29, 2025 | 17.57 | 17.61 | 17.39 | 17.48 | 17.48 | -0.51% | 372,589 |
| Aug 28, 2025 | 17.59 | 17.63 | 17.48 | 17.57 | 17.57 | 1.68% | 374,449 |
| Aug 27, 2025 | 17.17 | 17.33 | 17.15 | 17.28 | 17.28 | 3.47% | 398,571 |
| Aug 26, 2025 | 16.75 | 16.77 | 16.61 | 16.70 | 16.70 | 0.18% | 454,409 |
| Aug 25, 2025 | 16.86 | 16.90 | 16.65 | 16.67 | 16.67 | -1.65% | 357,764 |
| Aug 22, 2025 | 16.65 | 17.04 | 16.65 | 16.95 | 16.95 | 2.73% | 366,896 |
| Aug 21, 2025 | 16.58 | 16.61 | 16.47 | 16.50 | 16.50 | -1.49% | 304,130 |
| Aug 20, 2025 | 16.71 | 16.80 | 16.68 | 16.75 | 16.75 | 0.36% | 356,069 |
| Aug 19, 2025 | 16.71 | 16.82 | 16.66 | 16.69 | 16.69 | 2.52% | 379,134 |
| Aug 18, 2025 | 16.22 | 16.31 | 16.19 | 16.28 | 16.28 | -0.49% | 553,021 |
| Aug 15, 2025 | 16.36 | 16.37 | 16.26 | 16.36 | 16.36 | -0.12% | 655,321 |
| Aug 14, 2025 | 16.22 | 16.39 | 16.22 | 16.38 | 16.38 | 0.37% | 477,258 |
| Aug 13, 2025 | 16.16 | 16.35 | 16.14 | 16.32 | 16.32 | 1.30% | 393,268 |
| Aug 12, 2025 | 15.82 | 16.14 | 15.77 | 16.11 | 16.11 | 0.69% | 419,351 |
| Aug 11, 2025 | 16.07 | 16.12 | 15.91 | 16.00 | 16.00 | -1.84% | 505,933 |
| Aug 8, 2025 | 16.22 | 16.36 | 16.21 | 16.30 | 16.30 | 0.18% | 412,161 |
| Aug 7, 2025 | 16.34 | 16.35 | 16.17 | 16.27 | 16.27 | 1.06% | 556,540 |
| Aug 6, 2025 | 16.07 | 16.17 | 16.02 | 16.10 | 16.10 | -0.98% | 326,174 |
| Aug 5, 2025 | 16.22 | 16.38 | 16.20 | 16.26 | 16.26 | 0.06% | 441,517 |
| Aug 4, 2025 | 16.23 | 16.29 | 16.15 | 16.25 | 16.25 | 2.45% | 508,177 |
| Aug 1, 2025 | 15.74 | 15.94 | 15.58 | 15.86 | 15.86 | -2.45% | 694,242 |
| Jul 31, 2025 | 16.49 | 16.50 | 16.26 | 16.26 | 16.26 | -3.16% | 517,128 |
| Jul 30, 2025 | 16.87 | 16.95 | 16.77 | 16.79 | 16.79 | -1.84% | 587,775 |
| Jul 29, 2025 | 17.12 | 17.23 | 16.98 | 17.11 | 17.11 | -0.20% | 1,054,694 |
| Jul 28, 2025 | 17.28 | 17.29 | 17.08 | 17.14 | 17.14 | -2.22% | 860,511 |
| Jul 25, 2025 | 17.28 | 17.54 | 17.23 | 17.53 | 17.53 | 0.63% | 249,174 |
| Jul 24, 2025 | 17.53 | 17.63 | 17.41 | 17.42 | 17.42 | -3.65% | 480,857 |
| Jul 23, 2025 | 17.82 | 18.12 | 17.75 | 18.08 | 18.08 | 2.55% | 728,633 |
| Jul 22, 2025 | 17.63 | 17.67 | 17.49 | 17.63 | 17.63 | 1.50% | 660,307 |
| Jul 21, 2025 | 17.49 | 17.58 | 17.37 | 17.37 | 17.37 | -1.03% | 958,392 |
| Jul 18, 2025 | 17.89 | 17.89 | 17.53 | 17.55 | 17.55 | -2.34% | 785,718 |
| Jul 17, 2025 | 18.12 | 18.12 | 17.82 | 17.97 | 17.97 | -4.41% | 386,046 |
| Jul 16, 2025 | 18.41 | 18.85 | 18.40 | 18.80 | 18.80 | 1.90% | 342,056 |
| Jul 15, 2025 | 18.51 | 18.51 | 18.34 | 18.45 | 18.45 | -0.05% | 493,283 |
| Jul 14, 2025 | 18.36 | 18.50 | 18.33 | 18.46 | 18.46 | -0.91% | 235,546 |
| Jul 11, 2025 | 18.65 | 18.68 | 18.57 | 18.63 | 18.63 | -1.66% | 427,028 |
| Jul 10, 2025 | 18.98 | 19.02 | 18.86 | 18.95 | 18.95 | 0.08% | 1,340,836 |
| Jul 9, 2025 | 18.98 | 18.98 | 18.80 | 18.93 | 18.93 | -0.26% | 413,742 |
| Jul 8, 2025 | 18.78 | 19.03 | 18.73 | 18.98 | 18.98 | 0.96% | 1,482,905 |
| Jul 7, 2025 | 18.70 | 18.94 | 18.70 | 18.80 | 18.80 | -0.42% | 474,532 |
| Jul 3, 2025 | 18.80 | 18.97 | 18.79 | 18.88 | 18.88 | -1.15% | 250,471 |
| Jul 2, 2025 | 18.97 | 19.13 | 18.85 | 19.10 | 19.10 | 1.27% | 370,453 |
| Jul 1, 2025 | 18.80 | 18.90 | 18.73 | 18.86 | 18.86 | 0.16% | 286,713 |
| Jun 30, 2025 | 18.66 | 18.83 | 18.57 | 18.83 | 18.83 | 0.64% | 251,274 |
| Jun 27, 2025 | 18.53 | 18.75 | 18.49 | 18.71 | 18.71 | 2.18% | 338,263 |
| Jun 26, 2025 | 18.24 | 18.36 | 18.13 | 18.31 | 18.31 | -0.65% | 472,791 |