Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 131.40
-2.00 (-1.50%)
Aug 4, 2025, 12:56 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 149.00 | 149.30 | 145.95 | 146.90 | 146.90 | -2.65% | 947,586 |
| Jun 18, 2025 | 150.30 | 151.55 | 149.75 | 150.90 | 150.90 | 0.03% | 627,085 |
| Jun 17, 2025 | 150.90 | 153.15 | 150.55 | 150.85 | 150.85 | -1.05% | 565,264 |
| Jun 16, 2025 | 151.40 | 153.95 | 151.25 | 152.45 | 152.45 | 1.36% | 685,584 |
| Jun 13, 2025 | 151.00 | 151.35 | 148.70 | 150.40 | 150.40 | -2.75% | 819,286 |
| Jun 12, 2025 | 151.90 | 155.20 | 150.80 | 154.65 | 154.65 | 0.72% | 694,128 |
| Jun 11, 2025 | 153.30 | 156.10 | 153.30 | 153.55 | 153.55 | -0.10% | 717,882 |
| Jun 10, 2025 | 151.10 | 154.05 | 150.75 | 153.70 | 153.70 | 1.42% | 856,579 |
| Jun 6, 2025 | 150.75 | 152.00 | 149.75 | 151.55 | 151.55 | 0.36% | 631,587 |
| Jun 5, 2025 | 154.50 | 155.20 | 150.75 | 151.00 | 151.00 | -2.08% | 809,664 |
| Jun 4, 2025 | 155.00 | 155.55 | 152.70 | 154.20 | 154.20 | 0.46% | 1,125,823 |
| Jun 3, 2025 | 152.55 | 153.50 | 150.25 | 153.50 | 153.50 | 0.23% | 928,584 |
| Jun 2, 2025 | 153.75 | 154.15 | 151.80 | 153.15 | 153.15 | -1.10% | 1,161,554 |
| May 30, 2025 | 155.30 | 156.50 | 153.85 | 154.85 | 154.85 | -0.67% | 1,615,250 |
| May 28, 2025 | 159.25 | 159.85 | 155.90 | 155.90 | 155.90 | -2.38% | 1,147,240 |
| May 27, 2025 | 157.35 | 159.70 | 156.65 | 159.70 | 159.70 | 1.01% | 511,174 |
| May 26, 2025 | 159.40 | 160.45 | 158.00 | 158.10 | 158.10 | 0.93% | 410,575 |
| May 23, 2025 | 160.15 | 160.95 | 153.35 | 156.65 | 156.65 | -2.28% | 1,085,155 |
| May 22, 2025 | 161.35 | 162.20 | 158.25 | 160.30 | 160.30 | -1.75% | 1,033,588 |
| May 21, 2025 | 164.40 | 165.30 | 162.30 | 163.15 | 163.15 | -1.18% | 754,742 |