Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
17.37
-0.18 (-1.03%)
Jul 21, 2025, 4:00 PM EDT
CFRUY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 18.39 | 18.49 | 18.31 | 18.43 | 18.43 | -0.78% | 577,903 |
Jun 24, 2025 | 18.41 | 18.62 | 18.40 | 18.58 | 18.58 | 1.78% | 688,406 |
Jun 23, 2025 | 17.85 | 18.25 | 17.81 | 18.25 | 18.25 | 1.78% | 391,012 |
Jun 20, 2025 | 18.19 | 18.19 | 17.93 | 17.93 | 17.93 | -2.40% | 347,330 |
Jun 18, 2025 | 18.37 | 18.49 | 18.30 | 18.37 | 18.37 | 0.11% | 373,238 |
Jun 17, 2025 | 18.64 | 18.64 | 18.35 | 18.35 | 18.35 | -1.29% | 501,127 |
Jun 16, 2025 | 18.70 | 18.97 | 18.58 | 18.59 | 18.59 | 0.81% | 1,007,946 |
Jun 13, 2025 | 18.35 | 18.59 | 18.31 | 18.44 | 18.44 | -3.20% | 1,229,205 |
Jun 12, 2025 | 18.81 | 19.08 | 18.81 | 19.05 | 19.05 | 2.36% | 647,632 |
Jun 11, 2025 | 18.88 | 18.88 | 18.57 | 18.61 | 18.61 | 0.05% | 332,541 |
Jun 10, 2025 | 18.53 | 18.69 | 18.53 | 18.60 | 18.60 | 0.87% | 533,564 |
Jun 9, 2025 | 18.28 | 18.62 | 18.28 | 18.44 | 18.44 | -0.05% | 568,506 |
Jun 6, 2025 | 18.27 | 18.46 | 18.27 | 18.45 | 18.45 | 0.93% | 2,062,582 |
Jun 5, 2025 | 18.56 | 18.56 | 18.24 | 18.28 | 18.28 | -2.82% | 362,460 |
Jun 4, 2025 | 18.70 | 18.86 | 18.68 | 18.81 | 18.81 | 1.02% | 3,014,129 |
Jun 3, 2025 | 18.44 | 18.70 | 18.38 | 18.62 | 18.62 | -1.22% | 2,177,865 |
Jun 2, 2025 | 18.64 | 18.85 | 18.59 | 18.85 | 18.85 | 0.11% | 443,841 |
May 30, 2025 | 18.71 | 18.87 | 18.63 | 18.83 | 18.83 | -0.40% | 641,365 |
May 29, 2025 | 18.65 | 18.95 | 18.65 | 18.91 | 18.91 | 0.35% | 340,247 |
May 28, 2025 | 18.96 | 18.97 | 18.78 | 18.84 | 18.84 | -2.48% | 300,696 |
May 27, 2025 | 19.16 | 19.35 | 19.11 | 19.32 | 19.32 | 1.31% | 368,177 |
May 23, 2025 | 18.81 | 19.13 | 18.80 | 19.07 | 19.07 | -1.29% | 705,763 |
May 22, 2025 | 19.12 | 19.40 | 19.10 | 19.32 | 19.32 | -0.87% | 1,520,095 |
May 21, 2025 | 19.68 | 19.85 | 19.46 | 19.49 | 19.49 | -1.86% | 970,855 |
May 20, 2025 | 19.64 | 19.90 | 19.64 | 19.86 | 19.86 | -0.30% | 493,658 |
May 19, 2025 | 19.54 | 19.94 | 19.53 | 19.92 | 19.92 | 0.56% | 480,107 |
May 16, 2025 | 19.57 | 19.84 | 19.57 | 19.81 | 19.81 | 6.68% | 461,732 |
May 15, 2025 | 18.42 | 18.58 | 18.35 | 18.57 | 18.57 | 1.03% | 1,654,720 |
May 14, 2025 | 18.60 | 18.62 | 18.36 | 18.38 | 18.38 | -0.59% | 544,311 |
May 13, 2025 | 18.48 | 18.66 | 18.47 | 18.49 | 18.49 | 0.71% | 516,592 |
May 12, 2025 | 18.56 | 18.56 | 18.07 | 18.36 | 18.36 | 5.09% | 496,030 |
May 9, 2025 | 17.48 | 17.53 | 17.40 | 17.47 | 17.47 | -0.06% | 423,166 |
May 8, 2025 | 17.47 | 17.66 | 17.44 | 17.48 | 17.48 | 0.63% | 417,045 |