Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 163.25
-1.85 (-1.12%)
Nov 21, 2025, 5:30 PM CET
SWX:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 164.95 | 165.50 | 160.90 | 161.50 | 161.50 | -1.58% | 787,284 |
| Nov 12, 2025 | 162.50 | 165.80 | 162.45 | 164.10 | 164.10 | 1.77% | 770,285 |
| Nov 11, 2025 | 161.50 | 162.25 | 159.95 | 161.25 | 161.25 | 1.99% | 1,071,358 |
| Nov 10, 2025 | 157.90 | 158.40 | 156.85 | 158.10 | 158.10 | 2.03% | 696,324 |
| Nov 7, 2025 | 156.70 | 157.95 | 154.35 | 154.95 | 154.95 | -0.96% | 516,319 |
| Nov 6, 2025 | 158.25 | 159.05 | 156.10 | 156.45 | 156.45 | -1.29% | 413,439 |
| Nov 5, 2025 | 155.65 | 159.30 | 154.80 | 158.50 | 158.50 | 0.63% | 772,196 |
| Nov 4, 2025 | 159.95 | 160.30 | 156.50 | 157.50 | 157.50 | -2.66% | 685,253 |
| Nov 3, 2025 | 160.95 | 162.80 | 160.20 | 161.80 | 161.80 | 1.95% | 601,589 |
| Oct 31, 2025 | 159.85 | 160.65 | 157.10 | 158.70 | 158.70 | -1.18% | 672,220 |
| Oct 30, 2025 | 159.50 | 160.90 | 158.40 | 160.60 | 160.60 | -0.77% | 559,910 |
| Oct 29, 2025 | 161.25 | 162.35 | 160.10 | 161.85 | 161.85 | - | 567,030 |
| Oct 28, 2025 | 161.00 | 162.55 | 160.25 | 161.85 | 161.85 | 0.31% | 586,000 |
| Oct 27, 2025 | 160.90 | 161.45 | 159.60 | 161.35 | 161.35 | 0.56% | 490,643 |
| Oct 24, 2025 | 162.00 | 162.05 | 159.45 | 160.45 | 160.45 | -0.90% | 560,735 |
| Oct 23, 2025 | 161.20 | 163.00 | 160.85 | 161.90 | 161.90 | 1.09% | 493,690 |
| Oct 22, 2025 | 158.60 | 160.30 | 157.35 | 160.15 | 160.15 | -0.16% | 641,477 |
| Oct 21, 2025 | 159.80 | 161.55 | 159.05 | 160.40 | 160.40 | -0.09% | 667,310 |
| Oct 20, 2025 | 161.00 | 162.35 | 159.25 | 160.55 | 160.55 | 0.50% | 763,631 |
| Oct 17, 2025 | 159.15 | 161.20 | 158.20 | 159.75 | 159.75 | -0.87% | 1,011,415 |
| Oct 16, 2025 | 158.80 | 161.40 | 158.80 | 161.15 | 161.15 | 0.37% | 986,598 |
| Oct 15, 2025 | 160.10 | 161.40 | 157.50 | 160.55 | 160.55 | 6.32% | 1,630,173 |
| Oct 14, 2025 | 152.00 | 152.40 | 149.35 | 151.00 | 151.00 | -1.11% | 770,304 |
| Oct 13, 2025 | 153.80 | 154.75 | 152.15 | 152.70 | 152.70 | 0.49% | 663,010 |
| Oct 10, 2025 | 154.70 | 155.75 | 151.95 | 151.95 | 151.95 | -2.06% | 604,020 |
| Oct 9, 2025 | 160.20 | 161.35 | 154.65 | 155.15 | 155.15 | -2.94% | 729,076 |
| Oct 8, 2025 | 154.75 | 159.95 | 154.45 | 159.85 | 159.85 | 3.06% | 934,931 |
| Oct 7, 2025 | 153.40 | 155.15 | 152.20 | 155.10 | 155.10 | 1.57% | 681,464 |
| Oct 6, 2025 | 154.30 | 154.40 | 151.80 | 152.70 | 152.70 | -1.86% | 633,697 |
| Oct 3, 2025 | 154.05 | 156.35 | 152.90 | 155.60 | 155.60 | 1.24% | 540,113 |
| Oct 2, 2025 | 152.85 | 154.50 | 152.85 | 153.70 | 153.70 | 1.55% | 658,337 |
| Oct 1, 2025 | 151.45 | 151.80 | 149.35 | 151.35 | 151.35 | -0.16% | 654,480 |
| Sep 30, 2025 | 150.60 | 152.25 | 149.65 | 151.60 | 151.60 | 0.30% | 754,694 |
| Sep 29, 2025 | 150.50 | 152.05 | 148.55 | 151.15 | 151.15 | 1.34% | 639,716 |
| Sep 26, 2025 | 149.05 | 150.05 | 148.05 | 149.15 | 149.15 | 0.51% | 431,711 |
| Sep 25, 2025 | 148.30 | 149.85 | 147.85 | 148.40 | 148.40 | -0.47% | 484,205 |
| Sep 24, 2025 | 151.30 | 151.55 | 148.85 | 149.10 | 149.10 | -2.07% | 698,378 |
| Sep 23, 2025 | 149.80 | 153.95 | 148.70 | 152.25 | 152.25 | 2.42% | 857,996 |
| Sep 22, 2025 | 149.10 | 149.55 | 146.95 | 148.65 | 148.65 | -0.27% | 385,912 |
| Sep 19, 2025 | 149.75 | 150.90 | 149.00 | 149.05 | 149.05 | -0.83% | 1,510,387 |
| Sep 18, 2025 | 147.85 | 151.10 | 146.80 | 150.30 | 150.30 | 1.42% | 779,806 |
| Sep 17, 2025 | 149.15 | 149.65 | 147.60 | 148.20 | 148.20 | -2.15% | 633,500 |
| Sep 16, 2025 | 153.10 | 154.40 | 151.35 | 151.45 | 148.45 | -0.79% | 868,094 |
| Sep 15, 2025 | 149.50 | 152.75 | 149.20 | 152.65 | 149.63 | 2.69% | 960,955 |