Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 138.85
-0.90 (-0.64%)
Sep 1, 2025, 5:30 PM CET
SWX:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 141.00 | 142.95 | 139.75 | 139.75 | 139.75 | -1.06% | 764,393 |
| Aug 28, 2025 | 139.00 | 144.35 | 138.85 | 141.25 | 141.25 | 1.66% | 1,785,111 |
| Aug 27, 2025 | 134.00 | 139.80 | 134.00 | 138.95 | 138.95 | 3.46% | 1,451,106 |
| Aug 26, 2025 | 134.90 | 136.15 | 134.30 | 134.30 | 134.30 | -0.63% | 897,398 |
| Aug 25, 2025 | 136.25 | 136.65 | 135.15 | 135.15 | 135.15 | -0.73% | 318,160 |
| Aug 22, 2025 | 132.50 | 136.95 | 132.50 | 136.15 | 136.15 | 1.72% | 700,987 |
| Aug 21, 2025 | 134.90 | 135.00 | 133.75 | 133.85 | 133.85 | -0.70% | 581,744 |
| Aug 20, 2025 | 134.65 | 135.70 | 134.30 | 134.80 | 134.80 | -0.70% | 439,153 |
| Aug 19, 2025 | 131.70 | 136.00 | 131.70 | 135.75 | 135.75 | 3.00% | 897,463 |
| Aug 18, 2025 | 132.20 | 132.20 | 130.80 | 131.80 | 131.80 | - | 599,035 |
| Aug 15, 2025 | 132.95 | 132.95 | 131.45 | 131.80 | 131.80 | -0.45% | 607,878 |
| Aug 14, 2025 | 131.85 | 132.80 | 131.10 | 132.40 | 132.40 | 0.46% | 699,536 |
| Aug 13, 2025 | 131.00 | 131.95 | 130.40 | 131.80 | 131.80 | 1.27% | 997,394 |
| Aug 12, 2025 | 131.15 | 131.65 | 128.00 | 130.15 | 130.15 | 0.04% | 645,236 |
| Aug 11, 2025 | 133.10 | 133.55 | 129.80 | 130.10 | 130.10 | -1.36% | 482,966 |
| Aug 8, 2025 | 131.65 | 132.65 | 130.85 | 131.90 | 131.90 | 0.50% | 368,999 |
| Aug 7, 2025 | 131.30 | 132.70 | 130.00 | 131.25 | 131.25 | 0.65% | 859,840 |
| Aug 6, 2025 | 132.40 | 132.90 | 129.70 | 130.40 | 130.40 | -0.95% | 710,965 |
| Aug 5, 2025 | 132.95 | 132.95 | 130.80 | 131.65 | 131.65 | -0.04% | 1,012,002 |
| Aug 4, 2025 | 129.60 | 132.65 | 128.80 | 131.70 | 131.70 | -1.27% | 1,227,038 |
| Jul 31, 2025 | 136.75 | 137.15 | 133.10 | 133.40 | 133.40 | -2.63% | 876,890 |
| Jul 30, 2025 | 137.15 | 138.25 | 136.40 | 137.00 | 137.00 | -0.51% | 602,998 |
| Jul 29, 2025 | 138.45 | 139.75 | 137.05 | 137.70 | 137.70 | - | 795,051 |
| Jul 28, 2025 | 138.90 | 141.10 | 137.70 | 137.70 | 137.70 | -1.11% | 724,856 |
| Jul 25, 2025 | 138.10 | 141.90 | 137.85 | 139.25 | 139.25 | -0.25% | 717,425 |
| Jul 24, 2025 | 143.45 | 143.45 | 139.30 | 139.60 | 139.60 | -1.59% | 676,652 |
| Jul 23, 2025 | 141.15 | 142.35 | 140.85 | 141.85 | 141.85 | 1.21% | 747,060 |
| Jul 22, 2025 | 139.20 | 141.30 | 138.75 | 140.15 | 140.15 | 0.07% | 925,033 |
| Jul 21, 2025 | 142.30 | 142.65 | 139.70 | 140.05 | 140.05 | -1.23% | 1,105,723 |
| Jul 18, 2025 | 142.90 | 145.50 | 141.80 | 141.80 | 141.80 | -1.77% | 1,071,668 |
| Jul 17, 2025 | 150.85 | 150.85 | 144.35 | 144.35 | 144.35 | -3.64% | 1,012,739 |
| Jul 16, 2025 | 147.00 | 151.60 | 146.25 | 149.80 | 149.80 | 1.15% | 1,271,625 |
| Jul 15, 2025 | 147.45 | 148.30 | 146.95 | 148.10 | 148.10 | 0.41% | 826,443 |
| Jul 14, 2025 | 146.90 | 147.50 | 145.80 | 147.50 | 147.50 | -0.84% | 1,003,632 |
| Jul 11, 2025 | 149.90 | 149.95 | 147.20 | 148.75 | 148.75 | -1.85% | 853,912 |
| Jul 10, 2025 | 151.05 | 152.45 | 150.80 | 151.55 | 151.55 | 0.93% | 707,016 |
| Jul 9, 2025 | 150.95 | 152.65 | 149.90 | 150.15 | 150.15 | -0.69% | 522,619 |
| Jul 8, 2025 | 151.60 | 151.60 | 149.65 | 151.20 | 151.20 | 0.27% | 712,977 |
| Jul 7, 2025 | 149.60 | 151.00 | 148.65 | 150.80 | 150.80 | 1.11% | 604,451 |
| Jul 4, 2025 | 150.20 | 150.20 | 147.60 | 149.15 | 149.15 | -1.09% | 491,131 |
| Jul 3, 2025 | 151.90 | 151.95 | 148.80 | 150.80 | 150.80 | -0.43% | 723,311 |
| Jul 2, 2025 | 150.60 | 152.65 | 149.50 | 151.45 | 151.45 | 1.07% | 659,922 |
| Jul 1, 2025 | 149.05 | 149.85 | 147.55 | 149.85 | 149.85 | 0.27% | 666,381 |
| Jun 30, 2025 | 149.50 | 150.55 | 148.65 | 149.45 | 149.45 | -0.07% | 704,751 |
| Jun 27, 2025 | 147.35 | 149.55 | 147.30 | 149.55 | 149.55 | 2.12% | 797,129 |
| Jun 26, 2025 | 148.85 | 149.55 | 145.40 | 146.45 | 146.45 | -1.71% | 943,122 |
| Jun 25, 2025 | 149.75 | 150.70 | 148.10 | 149.00 | 149.00 | -0.37% | 638,058 |
| Jun 24, 2025 | 152.35 | 152.40 | 149.10 | 149.55 | 149.55 | 1.49% | 766,904 |
| Jun 23, 2025 | 146.00 | 148.05 | 145.80 | 147.35 | 147.35 | -0.41% | 633,539 |
| Jun 20, 2025 | 147.60 | 149.50 | 147.10 | 147.95 | 147.95 | 0.71% | 2,028,340 |