Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 161.85
0.00 (0.00%)
Oct 29, 2025, 5:31 PM CET
SWX:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 161.25 | 162.35 | 160.10 | 161.85 | 161.85 | - | 566,721 |
| Oct 28, 2025 | 161.00 | 162.55 | 160.25 | 161.85 | 161.85 | 0.31% | 586,207 |
| 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% | 560,852 |
| Oct 23, 2025 | 161.20 | 163.00 | 160.85 | 161.90 | 161.90 | 1.09% | 493,914 |
| Oct 22, 2025 | 158.60 | 160.30 | 157.35 | 160.15 | 160.15 | -0.16% | 641,479 |
| 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% | 763,746 |
| Oct 17, 2025 | 159.15 | 161.20 | 158.20 | 159.75 | 159.75 | -0.87% | 1,011,448 |
| 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% | 1,631,048 |
| 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% | 934,998 |
| Oct 7, 2025 | 153.40 | 155.15 | 152.20 | 155.10 | 155.10 | 1.57% | 681,731 |
| Oct 6, 2025 | 154.30 | 154.40 | 151.80 | 152.70 | 152.70 | -1.86% | 633,795 |
| Oct 3, 2025 | 154.05 | 156.35 | 152.90 | 155.60 | 155.60 | 1.24% | 540,215 |
| 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% | 431,773 |
| 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 |