Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
20.27
-0.18 (-0.88%)
Apr 20, 2026, 3:59 PM EST
CFRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.44 | 20.66 | 20.34 | 20.45 | 20.45 | 5.03% | 1,156,189 |
| Apr 16, 2026 | 19.69 | 19.73 | 19.40 | 19.47 | 19.47 | -0.26% | 515,533 |
| Apr 15, 2026 | 19.38 | 19.60 | 19.38 | 19.52 | 19.52 | -2.20% | 340,013 |
| Apr 14, 2026 | 19.93 | 20.08 | 19.71 | 19.96 | 19.96 | 3.21% | 332,169 |
| Apr 13, 2026 | 19.05 | 19.48 | 19.02 | 19.34 | 19.34 | -0.26% | 1,048,192 |
| Apr 10, 2026 | 19.70 | 19.70 | 19.28 | 19.39 | 19.39 | 0.83% | 387,112 |
| Apr 9, 2026 | 19.09 | 19.41 | 18.96 | 19.23 | 19.23 | -0.26% | 781,587 |
| Apr 8, 2026 | 19.35 | 19.36 | 19.08 | 19.28 | 19.28 | 8.07% | 478,750 |
| Apr 7, 2026 | 17.76 | 17.90 | 17.45 | 17.84 | 17.84 | -1.16% | 824,456 |
| Apr 6, 2026 | 17.48 | 18.05 | 17.48 | 18.05 | 18.05 | 1.06% | 564,376 |
| Apr 2, 2026 | 17.63 | 18.01 | 17.57 | 17.86 | 17.86 | -0.67% | 949,980 |
| Apr 1, 2026 | 17.82 | 18.10 | 17.74 | 17.98 | 17.98 | 1.75% | 1,166,929 |
| Mar 31, 2026 | 17.24 | 17.76 | 17.20 | 17.67 | 17.67 | 3.94% | 1,019,613 |
| Mar 30, 2026 | 17.10 | 17.19 | 16.92 | 17.00 | 17.00 | -0.76% | 577,211 |
| Mar 27, 2026 | 17.24 | 17.36 | 17.04 | 17.13 | 17.13 | -1.44% | 471,517 |
| Mar 26, 2026 | 17.59 | 17.76 | 17.37 | 17.38 | 17.38 | -1.31% | 559,160 |
| Mar 25, 2026 | 17.75 | 17.78 | 17.52 | 17.61 | 17.61 | 1.79% | 520,101 |
| Mar 24, 2026 | 17.23 | 17.47 | 17.20 | 17.30 | 17.30 | -0.92% | 665,253 |
| Mar 23, 2026 | 17.31 | 17.69 | 17.25 | 17.46 | 17.46 | 6.53% | 903,216 |
| Mar 20, 2026 | 16.80 | 16.80 | 16.26 | 16.39 | 16.39 | -1.56% | 1,070,408 |
| Mar 19, 2026 | 16.50 | 16.83 | 16.40 | 16.65 | 16.65 | -2.29% | 871,289 |
| Mar 18, 2026 | 17.20 | 17.42 | 17.04 | 17.04 | 17.04 | -1.90% | 515,204 |
| Mar 17, 2026 | 17.47 | 17.51 | 17.31 | 17.37 | 17.37 | -0.74% | 516,645 |
| Mar 16, 2026 | 17.28 | 17.55 | 17.28 | 17.50 | 17.50 | 0.69% | 732,665 |
| Mar 13, 2026 | 17.82 | 17.90 | 17.32 | 17.38 | 17.38 | -3.07% | 548,930 |
| Mar 12, 2026 | 18.07 | 18.09 | 17.86 | 17.93 | 17.93 | -2.29% | 1,391,969 |
| Mar 11, 2026 | 18.08 | 18.35 | 18.08 | 18.35 | 18.35 | 1.83% | 698,548 |
| Mar 10, 2026 | 18.20 | 18.45 | 18.02 | 18.02 | 18.02 | 0.17% | 958,333 |
| Mar 9, 2026 | 17.76 | 18.12 | 17.51 | 17.99 | 17.99 | -2.44% | 962,054 |
| Mar 6, 2026 | 18.02 | 18.48 | 18.01 | 18.44 | 18.44 | 0.33% | 479,655 |
| Mar 5, 2026 | 18.68 | 18.68 | 18.16 | 18.38 | 18.38 | -2.03% | 555,429 |
| Mar 4, 2026 | 18.52 | 18.79 | 18.42 | 18.76 | 18.76 | 1.85% | 575,868 |
| Mar 3, 2026 | 17.98 | 18.50 | 17.92 | 18.42 | 18.42 | -3.15% | 524,492 |
| Mar 2, 2026 | 18.80 | 19.14 | 18.80 | 19.02 | 19.02 | -6.31% | 1,489,091 |
| Feb 27, 2026 | 20.30 | 20.47 | 20.26 | 20.30 | 20.30 | -3.33% | 345,417 |
| Feb 26, 2026 | 20.92 | 21.12 | 20.88 | 21.00 | 21.00 | 1.84% | 439,632 |
| Feb 25, 2026 | 20.83 | 20.85 | 20.49 | 20.62 | 20.62 | -2.96% | 866,190 |
| Feb 24, 2026 | 21.11 | 21.39 | 21.06 | 21.25 | 21.25 | 0.71% | 1,077,230 |
| Feb 23, 2026 | 21.02 | 21.17 | 20.96 | 21.10 | 21.10 | 0.62% | 719,641 |
| Feb 20, 2026 | 20.58 | 21.04 | 20.58 | 20.97 | 20.97 | 1.51% | 377,052 |
| Feb 19, 2026 | 20.30 | 20.76 | 20.24 | 20.66 | 20.66 | -0.34% | 361,390 |
| Feb 18, 2026 | 20.46 | 20.76 | 20.44 | 20.73 | 20.73 | 0.68% | 396,792 |
| Feb 17, 2026 | 20.43 | 20.67 | 20.28 | 20.59 | 20.59 | -0.10% | 754,249 |
| Feb 13, 2026 | 20.63 | 20.75 | 20.50 | 20.61 | 20.61 | -0.63% | 472,170 |
| Feb 12, 2026 | 20.92 | 20.99 | 20.67 | 20.74 | 20.74 | -0.72% | 1,162,694 |
| Feb 11, 2026 | 20.97 | 21.01 | 20.68 | 20.89 | 20.89 | 0.29% | 426,943 |
| Feb 10, 2026 | 20.80 | 20.94 | 20.75 | 20.83 | 20.83 | 2.21% | 378,847 |
| Feb 9, 2026 | 20.40 | 20.45 | 20.32 | 20.38 | 20.38 | 1.49% | 516,009 |
| Feb 6, 2026 | 19.86 | 20.14 | 19.86 | 20.08 | 20.08 | 1.21% | 593,700 |
| Feb 5, 2026 | 19.83 | 19.94 | 19.68 | 19.84 | 19.84 | 1.74% | 1,128,700 |