Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 149.55
+1.75 (1.18%)
At close: Jan 30, 2026
SWX:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 149.10 | 151.20 | 148.95 | 149.55 | 149.55 | 1.18% | 1,118,988 |
| Jan 29, 2026 | 149.15 | 149.50 | 147.00 | 147.80 | 147.80 | -1.04% | 1,137,177 |
| Jan 28, 2026 | 151.70 | 153.20 | 148.65 | 149.35 | 149.35 | -2.29% | 1,399,938 |
| Jan 27, 2026 | 152.75 | 154.45 | 151.75 | 152.85 | 152.85 | 0.13% | 674,436 |
| Jan 26, 2026 | 153.25 | 153.55 | 151.35 | 152.65 | 152.65 | -1.23% | 800,311 |
| Jan 23, 2026 | 155.15 | 156.00 | 154.00 | 154.55 | 154.55 | -1.43% | 853,227 |
| Jan 22, 2026 | 159.95 | 160.95 | 156.80 | 156.80 | 156.80 | -0.13% | 770,642 |
| Jan 21, 2026 | 156.80 | 158.50 | 154.60 | 157.00 | 157.00 | 0.61% | 900,646 |
| Jan 20, 2026 | 156.30 | 157.00 | 154.50 | 156.05 | 156.05 | -0.98% | 986,585 |
| Jan 19, 2026 | 157.25 | 157.60 | 154.65 | 157.60 | 157.60 | -2.32% | 1,161,390 |
| Jan 16, 2026 | 168.70 | 168.70 | 160.85 | 161.35 | 161.35 | -5.39% | 1,539,424 |
| Jan 15, 2026 | 180.00 | 180.00 | 168.80 | 170.55 | 170.55 | -2.43% | 1,705,765 |
| Jan 14, 2026 | 176.90 | 178.65 | 174.45 | 174.80 | 174.80 | -0.46% | 937,974 |
| Jan 13, 2026 | 174.90 | 177.55 | 174.55 | 175.60 | 175.60 | 0.11% | 632,433 |
| Jan 12, 2026 | 176.60 | 177.30 | 174.55 | 175.40 | 175.40 | -0.60% | 777,270 |
| Jan 9, 2026 | 175.40 | 177.30 | 174.05 | 176.45 | 176.45 | 1.32% | 793,907 |
| Jan 8, 2026 | 167.30 | 174.90 | 166.75 | 174.15 | 174.15 | 3.66% | 1,078,238 |
| Jan 7, 2026 | 172.45 | 172.90 | 166.70 | 168.00 | 168.00 | -2.81% | 1,065,867 |
| Jan 6, 2026 | 173.40 | 173.65 | 169.20 | 172.85 | 172.85 | -0.06% | 888,276 |
| Jan 5, 2026 | 171.50 | 173.20 | 169.80 | 172.95 | 172.95 | 0.52% | 879,509 |
| Dec 30, 2025 | 168.60 | 172.25 | 168.60 | 172.05 | 172.05 | 0.85% | 518,519 |
| Dec 29, 2025 | 170.80 | 170.90 | 169.80 | 170.60 | 170.60 | 0.32% | 532,765 |
| Dec 23, 2025 | 166.20 | 170.30 | 166.20 | 170.05 | 170.05 | 1.19% | 632,601 |
| Dec 22, 2025 | 168.35 | 169.35 | 167.75 | 168.05 | 168.05 | -0.15% | 341,253 |
| Dec 19, 2025 | 168.45 | 169.00 | 166.40 | 168.30 | 168.30 | -0.77% | 1,736,043 |
| Dec 18, 2025 | 167.05 | 169.60 | 166.75 | 169.60 | 169.60 | 0.86% | 565,576 |
| Dec 17, 2025 | 168.40 | 168.70 | 166.60 | 168.15 | 168.15 | -0.71% | 956,345 |
| Dec 16, 2025 | 167.75 | 169.35 | 166.60 | 169.35 | 169.35 | 0.89% | 577,455 |
| Dec 15, 2025 | 167.80 | 171.40 | 167.00 | 167.85 | 167.85 | 0.90% | 1,222,903 |
| Dec 12, 2025 | 169.35 | 170.05 | 165.00 | 166.35 | 166.35 | -1.74% | 877,556 |
| Dec 11, 2025 | 170.00 | 171.05 | 168.80 | 169.30 | 169.30 | 0.03% | 602,079 |
| Dec 10, 2025 | 169.00 | 169.60 | 167.15 | 169.25 | 169.25 | -0.47% | 628,357 |
| Dec 9, 2025 | 171.05 | 171.15 | 168.55 | 170.05 | 170.05 | -1.10% | 551,527 |
| Dec 8, 2025 | 172.35 | 173.25 | 171.25 | 171.95 | 171.95 | -0.86% | 653,302 |
| Dec 5, 2025 | 172.15 | 174.55 | 171.60 | 173.45 | 173.45 | 0.20% | 713,418 |
| Dec 4, 2025 | 173.90 | 174.25 | 172.40 | 173.10 | 173.10 | -0.26% | 549,332 |
| Dec 3, 2025 | 172.30 | 173.65 | 171.35 | 173.55 | 173.55 | 0.58% | 577,425 |
| Dec 2, 2025 | 172.60 | 175.00 | 172.35 | 172.55 | 172.55 | -0.60% | 844,304 |
| Dec 1, 2025 | 170.50 | 174.60 | 170.40 | 173.60 | 173.60 | 1.94% | 1,052,539 |
| Nov 28, 2025 | 170.50 | 171.00 | 169.05 | 170.30 | 170.30 | 0.09% | 871,693 |
| Nov 27, 2025 | 170.35 | 170.45 | 168.90 | 170.15 | 170.15 | 0.21% | 364,987 |
| Nov 26, 2025 | 170.65 | 170.80 | 168.35 | 169.80 | 169.80 | 0.30% | 612,507 |
| Nov 25, 2025 | 166.70 | 169.30 | 165.25 | 169.30 | 169.30 | 1.68% | 724,250 |
| Nov 24, 2025 | 165.60 | 168.30 | 164.70 | 166.50 | 166.50 | 1.99% | 970,317 |
| Nov 21, 2025 | 161.30 | 165.55 | 161.20 | 163.25 | 163.25 | -1.12% | 1,155,352 |
| Nov 20, 2025 | 162.90 | 166.80 | 162.45 | 165.10 | 165.10 | 2.17% | 712,255 |
| Nov 19, 2025 | 162.20 | 163.50 | 161.15 | 161.60 | 161.60 | -0.22% | 1,105,986 |
| Nov 18, 2025 | 167.40 | 167.80 | 161.95 | 161.95 | 161.95 | -4.51% | 1,207,179 |
| Nov 17, 2025 | 170.25 | 172.60 | 168.95 | 169.60 | 169.60 | -0.79% | 1,000,762 |
| Nov 14, 2025 | 172.00 | 175.60 | 164.25 | 170.95 | 170.95 | 5.85% | 2,416,408 |