Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 149.15
+0.75 (0.51%)
Sep 26, 2025, 5:31 PM CET
SWX:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 149.05 | 150.05 | 148.05 | 149.15 | 149.15 | 0.51% | 431,773 |
| 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% | 858,095 |
| 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 |
| Sep 12, 2025 | 148.35 | 149.20 | 146.40 | 148.65 | 145.71 | -0.30% | 648,688 |
| Sep 11, 2025 | 149.20 | 150.10 | 147.70 | 149.10 | 146.15 | 0.51% | 1,003,380 |
| Sep 10, 2025 | 148.00 | 150.15 | 147.20 | 148.35 | 145.41 | 0.37% | 825,632 |
| Sep 9, 2025 | 143.85 | 148.00 | 143.75 | 147.80 | 144.87 | 2.67% | 1,167,140 |
| Sep 8, 2025 | 144.75 | 145.25 | 143.00 | 143.95 | 141.10 | -0.42% | 977,532 |
| Sep 5, 2025 | 142.00 | 145.10 | 141.20 | 144.55 | 141.69 | 2.19% | 1,349,210 |
| Sep 4, 2025 | 141.50 | 142.90 | 140.40 | 141.45 | 138.65 | 0.11% | 937,580 |
| Sep 3, 2025 | 140.20 | 143.25 | 139.90 | 141.30 | 138.50 | 1.65% | 975,642 |
| Sep 2, 2025 | 140.00 | 141.65 | 137.40 | 139.00 | 136.25 | 0.11% | 1,233,869 |
| Sep 1, 2025 | 139.60 | 140.45 | 138.30 | 138.85 | 136.10 | -0.64% | 712,804 |
| Aug 29, 2025 | 141.00 | 142.95 | 139.75 | 139.75 | 136.98 | -1.06% | 761,990 |
| Aug 28, 2025 | 139.00 | 144.35 | 138.85 | 141.25 | 138.45 | 1.66% | 1,785,041 |
| Aug 27, 2025 | 134.00 | 139.80 | 134.00 | 138.95 | 136.20 | 3.46% | 1,451,106 |
| Aug 26, 2025 | 134.90 | 136.15 | 134.30 | 134.30 | 131.64 | -0.63% | 895,590 |
| Aug 25, 2025 | 136.25 | 136.65 | 135.15 | 135.15 | 132.47 | -0.73% | 318,044 |
| Aug 22, 2025 | 132.50 | 136.95 | 132.50 | 136.15 | 133.45 | 1.72% | 700,972 |
| Aug 21, 2025 | 134.90 | 135.00 | 133.75 | 133.85 | 131.20 | -0.70% | 581,744 |
| Aug 20, 2025 | 134.65 | 135.70 | 134.30 | 134.80 | 132.13 | -0.70% | 438,913 |
| Aug 19, 2025 | 131.70 | 136.00 | 131.70 | 135.75 | 133.06 | 3.00% | 896,948 |
| Aug 18, 2025 | 132.20 | 132.20 | 130.80 | 131.80 | 129.19 | - | 599,035 |
| Aug 15, 2025 | 132.95 | 132.95 | 131.45 | 131.80 | 129.19 | -0.45% | 607,878 |
| Aug 14, 2025 | 131.85 | 132.80 | 131.10 | 132.40 | 129.78 | 0.46% | 699,536 |
| Aug 13, 2025 | 131.00 | 131.95 | 130.40 | 131.80 | 129.19 | 1.27% | 997,394 |
| Aug 12, 2025 | 131.15 | 131.65 | 128.00 | 130.15 | 127.57 | 0.04% | 645,236 |
| Aug 11, 2025 | 133.10 | 133.55 | 129.80 | 130.10 | 127.52 | -1.36% | 482,949 |
| Aug 8, 2025 | 131.65 | 132.65 | 130.85 | 131.90 | 129.29 | 0.50% | 368,772 |
| Aug 7, 2025 | 131.30 | 132.70 | 130.00 | 131.25 | 128.65 | 0.65% | 859,840 |
| Aug 6, 2025 | 132.40 | 132.90 | 129.70 | 130.40 | 127.82 | -0.95% | 710,833 |
| Aug 5, 2025 | 132.95 | 132.95 | 130.80 | 131.65 | 129.04 | -0.04% | 1,012,002 |
| Aug 4, 2025 | 129.60 | 132.65 | 128.80 | 131.70 | 129.09 | -1.27% | 1,227,038 |
| Jul 31, 2025 | 136.75 | 137.15 | 133.10 | 133.40 | 130.76 | -2.63% | 876,890 |
| Jul 30, 2025 | 137.15 | 138.25 | 136.40 | 137.00 | 134.29 | -0.51% | 602,998 |
| Jul 29, 2025 | 138.45 | 139.75 | 137.05 | 137.70 | 134.97 | - | 795,051 |
| Jul 28, 2025 | 138.90 | 141.10 | 137.70 | 137.70 | 134.97 | -1.11% | 724,422 |
| Jul 25, 2025 | 138.10 | 141.90 | 137.85 | 139.25 | 136.49 | -0.25% | 717,418 |
| Jul 24, 2025 | 143.45 | 143.45 | 139.30 | 139.60 | 136.83 | -1.59% | 676,644 |
| Jul 23, 2025 | 141.15 | 142.35 | 140.85 | 141.85 | 139.04 | 1.21% | 747,060 |
| Jul 22, 2025 | 139.20 | 141.30 | 138.75 | 140.15 | 137.37 | 0.07% | 924,685 |
| Jul 21, 2025 | 142.30 | 142.65 | 139.70 | 140.05 | 137.28 | -1.23% | 1,105,723 |
| Jul 18, 2025 | 142.90 | 145.50 | 141.80 | 141.80 | 138.99 | -1.77% | 1,071,668 |