Compagnie Financière Richemont SA (CFRUY)
OTCMKTS
· Delayed Price · Currency is USD
17.61
+0.27 (1.56%)
Apr 24, 2025, 11:30 AM EDT
CFRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.47 | 17.68 | 17.25 | 17.34 | 17.34 | 0.52% | 504,671 |
| Apr 22, 2025 | 16.82 | 17.35 | 16.82 | 17.25 | 17.25 | 4.42% | 467,019 |
| Apr 21, 2025 | 16.56 | 16.94 | 16.34 | 16.52 | 16.52 | -1.43% | 486,135 |
| Apr 17, 2025 | 16.57 | 16.89 | 16.50 | 16.76 | 16.76 | 2.26% | 483,099 |
| Apr 16, 2025 | 16.29 | 16.69 | 16.29 | 16.39 | 16.39 | -0.12% | 448,976 |
| Apr 15, 2025 | 16.33 | 16.58 | 16.32 | 16.41 | 16.41 | -1.50% | 487,296 |
| Apr 14, 2025 | 16.62 | 16.99 | 16.34 | 16.66 | 16.66 | -2.17% | 617,454 |
| Apr 11, 2025 | 16.49 | 17.11 | 16.49 | 17.03 | 17.03 | 2.90% | 821,267 |
| Apr 10, 2025 | 16.22 | 16.65 | 16.02 | 16.55 | 16.55 | 0.30% | 825,366 |
| Apr 9, 2025 | 15.31 | 16.93 | 15.27 | 16.50 | 16.50 | 8.84% | 1,416,214 |
| Apr 8, 2025 | 15.88 | 15.97 | 14.98 | 15.16 | 15.16 | - | 702,774 |
| Apr 7, 2025 | 14.93 | 16.00 | 14.82 | 15.16 | 15.16 | -1.37% | 1,256,417 |
| Apr 4, 2025 | 15.64 | 15.88 | 15.27 | 15.37 | 15.37 | -8.35% | 821,311 |
| Apr 3, 2025 | 16.81 | 16.91 | 16.70 | 16.77 | 16.77 | -4.39% | 411,463 |
| Apr 2, 2025 | 17.30 | 17.54 | 17.28 | 17.54 | 17.54 | 1.04% | 516,214 |
| Apr 1, 2025 | 17.33 | 17.53 | 17.27 | 17.36 | 17.36 | 0.06% | 463,835 |
| Mar 31, 2025 | 17.34 | 17.37 | 17.16 | 17.35 | 17.35 | -3.18% | 475,766 |
| Mar 28, 2025 | 17.89 | 17.95 | 17.76 | 17.92 | 17.92 | -0.94% | 394,528 |
| Mar 27, 2025 | 17.97 | 18.12 | 17.97 | 18.09 | 18.09 | -0.50% | 420,772 |
| Mar 26, 2025 | 18.23 | 18.31 | 18.08 | 18.18 | 18.18 | -0.82% | 547,636 |
| Mar 25, 2025 | 18.33 | 18.44 | 18.26 | 18.33 | 18.33 | 0.16% | 692,999 |
| Mar 24, 2025 | 18.17 | 18.36 | 18.16 | 18.30 | 18.30 | 0.44% | 454,225 |
| Mar 21, 2025 | 18.00 | 18.33 | 18.00 | 18.22 | 18.22 | 0.77% | 808,672 |
| Mar 20, 2025 | 17.93 | 18.12 | 17.93 | 18.08 | 18.08 | -3.62% | 498,857 |
| Mar 19, 2025 | 18.66 | 18.81 | 18.56 | 18.76 | 18.76 | 1.02% | 1,435,690 |
| Mar 18, 2025 | 18.54 | 18.65 | 18.40 | 18.57 | 18.57 | -0.59% | 870,088 |
| Mar 17, 2025 | 18.58 | 18.69 | 18.50 | 18.68 | 18.68 | -1.63% | 724,453 |
| Mar 14, 2025 | 18.64 | 18.99 | 18.62 | 18.99 | 18.99 | 3.43% | 12,531,832 |
| Mar 13, 2025 | 18.23 | 18.45 | 18.14 | 18.36 | 18.36 | 0.27% | 388,454 |
| Mar 12, 2025 | 18.46 | 18.48 | 18.15 | 18.31 | 18.31 | 1.61% | 500,168 |
| Mar 11, 2025 | 18.01 | 18.12 | 17.78 | 18.02 | 18.02 | 1.07% | 1,031,570 |
| Mar 10, 2025 | 18.38 | 18.46 | 17.71 | 17.83 | 17.83 | -5.51% | 2,919,565 |
| Mar 7, 2025 | 18.79 | 18.93 | 18.68 | 18.87 | 18.87 | -3.08% | 4,112,880 |
| Mar 6, 2025 | 19.79 | 19.90 | 19.45 | 19.47 | 19.47 | -5.35% | 4,541,665 |
| Mar 5, 2025 | 20.43 | 20.62 | 20.39 | 20.57 | 20.57 | -0.77% | 968,518 |
| Mar 4, 2025 | 20.28 | 21.04 | 20.15 | 20.73 | 20.73 | 1.22% | 23,027,589 |
| Mar 3, 2025 | 20.48 | 20.64 | 20.34 | 20.48 | 20.48 | 0.64% | 12,537,578 |
| Feb 28, 2025 | 20.14 | 20.41 | 20.07 | 20.35 | 20.35 | 1.29% | 13,145,383 |
| Feb 27, 2025 | 20.15 | 20.31 | 20.04 | 20.09 | 20.09 | -1.23% | 23,618,813 |
| Feb 26, 2025 | 20.43 | 20.55 | 20.33 | 20.34 | 20.34 | 1.17% | 15,429,748 |
| Feb 25, 2025 | 20.01 | 20.16 | 19.93 | 20.11 | 20.11 | 1.95% | 9,647,341 |
| Feb 24, 2025 | 19.92 | 19.92 | 19.72 | 19.72 | 19.72 | -1.05% | 475,437 |
| Feb 21, 2025 | 19.98 | 20.08 | 19.89 | 19.93 | 19.93 | -0.54% | 597,278 |
| Feb 20, 2025 | 19.94 | 20.08 | 19.89 | 20.04 | 20.04 | 1.62% | 745,642 |
| Feb 19, 2025 | 19.63 | 19.75 | 19.59 | 19.72 | 19.72 | -1.25% | 567,103 |
| Feb 18, 2025 | 20.10 | 20.16 | 19.91 | 19.97 | 19.97 | -1.92% | 397,074 |
| Feb 14, 2025 | 20.51 | 20.53 | 20.32 | 20.36 | 20.36 | -0.24% | 1,169,885 |
| Feb 13, 2025 | 20.15 | 20.43 | 20.14 | 20.41 | 20.41 | 2.31% | 1,435,009 |
| Feb 12, 2025 | 19.45 | 19.95 | 19.45 | 19.95 | 19.95 | 1.68% | 373,345 |
| Feb 11, 2025 | 19.30 | 19.63 | 19.30 | 19.62 | 19.62 | 1.50% | 553,485 |