Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 152.00
-3.85 (-2.47%)
Apr 22, 2026, 5:30 PM CET
SWX:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 155.45 | 156.00 | 152.40 | 153.10 | - | -1.76% | 222,154 |
| Apr 21, 2026 | 158.95 | 158.95 | 155.55 | 155.85 | 155.85 | -1.17% | 748,194 |
| Apr 20, 2026 | 156.80 | 158.35 | 156.10 | 157.70 | 157.70 | -1.44% | 800,172 |
| Apr 17, 2026 | 154.80 | 160.85 | 153.50 | 160.00 | 160.00 | 4.37% | 1,222,111 |
| Apr 16, 2026 | 153.65 | 155.05 | 153.30 | 153.30 | 153.30 | -0.03% | 605,090 |
| Apr 15, 2026 | 154.50 | 154.55 | 151.80 | 153.35 | 153.35 | -1.92% | 1,083,437 |
| Apr 14, 2026 | 153.45 | 157.25 | 152.35 | 156.35 | 156.35 | 2.26% | 983,545 |
| Apr 13, 2026 | 150.80 | 152.90 | 149.80 | 152.90 | 152.90 | -0.29% | 743,723 |
| Apr 10, 2026 | 153.25 | 156.15 | 152.55 | 153.35 | 153.35 | 1.56% | 927,210 |
| Apr 9, 2026 | 151.85 | 152.00 | 149.85 | 151.00 | 151.00 | -0.40% | 945,023 |
| Apr 8, 2026 | 150.85 | 153.35 | 148.60 | 151.60 | 151.60 | 7.90% | 1,954,626 |
| Apr 7, 2026 | 143.75 | 145.10 | 140.25 | 140.50 | 140.50 | -1.68% | 702,686 |
| Apr 2, 2026 | 141.55 | 144.20 | 140.35 | 142.90 | 142.90 | -0.14% | 542,245 |
| Apr 1, 2026 | 143.30 | 143.70 | 141.00 | 143.10 | 143.10 | 3.28% | 1,027,544 |
| Mar 31, 2026 | 136.95 | 139.80 | 136.30 | 138.55 | 138.55 | 0.98% | 1,058,070 |
| Mar 30, 2026 | 137.75 | 138.65 | 136.25 | 137.20 | 137.20 | -0.62% | 722,549 |
| Mar 27, 2026 | 139.25 | 139.60 | 137.15 | 138.05 | 138.05 | -1.04% | 597,338 |
| Mar 26, 2026 | 138.85 | 141.40 | 138.70 | 139.50 | 139.50 | -0.21% | 641,021 |
| Mar 25, 2026 | 139.35 | 141.25 | 139.20 | 139.80 | 139.80 | 1.45% | 944,674 |
| Mar 24, 2026 | 139.00 | 139.85 | 136.55 | 137.80 | 137.80 | 0.58% | 953,071 |
| Mar 23, 2026 | 127.75 | 139.65 | 127.20 | 137.00 | 137.00 | 5.06% | 1,503,179 |
| Mar 20, 2026 | 132.25 | 133.90 | 130.10 | 130.40 | 130.40 | -0.53% | 2,228,307 |
| Mar 19, 2026 | 134.00 | 134.50 | 131.10 | 131.10 | 131.10 | -4.52% | 1,439,271 |
| Mar 18, 2026 | 138.30 | 140.30 | 135.85 | 137.30 | 137.30 | 0.15% | 886,326 |
| Mar 17, 2026 | 137.35 | 138.10 | 136.20 | 137.10 | 137.10 | -0.58% | 957,559 |
| Mar 16, 2026 | 138.55 | 139.00 | 135.20 | 137.90 | 137.90 | -0.14% | 889,613 |
| Mar 13, 2026 | 139.40 | 141.15 | 137.75 | 138.10 | 138.10 | -2.44% | 824,816 |
| Mar 12, 2026 | 141.25 | 142.60 | 140.45 | 141.55 | 141.55 | -0.63% | 837,824 |
| Mar 11, 2026 | 141.00 | 142.80 | 140.60 | 142.45 | 142.45 | 0.04% | 912,653 |
| Mar 10, 2026 | 143.45 | 143.45 | 140.75 | 142.40 | 142.40 | 3.15% | 985,577 |
| Mar 9, 2026 | 138.60 | 139.65 | 136.90 | 138.05 | 138.05 | -3.26% | 1,693,659 |
| Mar 6, 2026 | 144.80 | 145.85 | 141.05 | 142.70 | 142.70 | -0.59% | 678,312 |
| Mar 5, 2026 | 144.50 | 147.35 | 143.55 | 143.55 | 143.55 | -1.37% | 885,621 |
| Mar 4, 2026 | 144.95 | 146.20 | 142.10 | 145.55 | 145.55 | 2.32% | 844,015 |
| Mar 3, 2026 | 145.00 | 146.35 | 141.00 | 142.25 | 142.25 | -4.05% | 1,135,956 |
| Mar 2, 2026 | 147.90 | 151.40 | 146.55 | 148.25 | 148.25 | -5.72% | 1,633,923 |
| Feb 27, 2026 | 161.35 | 162.00 | 156.20 | 157.25 | 157.25 | -3.35% | 1,716,072 |
| Feb 26, 2026 | 159.60 | 163.85 | 159.45 | 162.70 | 162.70 | 1.88% | 664,951 |
| Feb 25, 2026 | 165.65 | 166.15 | 158.75 | 159.70 | 159.70 | -2.38% | 888,576 |
| Feb 24, 2026 | 163.60 | 166.10 | 162.55 | 163.60 | 163.60 | -0.06% | 585,766 |
| Feb 23, 2026 | 162.00 | 164.90 | 161.60 | 163.70 | 163.70 | 0.86% | 938,070 |
| Feb 20, 2026 | 160.45 | 163.35 | 159.95 | 162.30 | 162.30 | 2.27% | 1,148,780 |
| Feb 19, 2026 | 160.20 | 160.30 | 157.40 | 158.70 | 158.70 | -0.97% | 702,898 |
| Feb 18, 2026 | 158.70 | 160.25 | 157.20 | 160.25 | 160.25 | 0.98% | 684,213 |
| Feb 17, 2026 | 156.60 | 159.20 | 156.15 | 158.70 | 158.70 | 1.28% | 504,670 |
| Feb 16, 2026 | 159.30 | 159.35 | 156.70 | 156.70 | 156.70 | -1.23% | 436,022 |
| Feb 13, 2026 | 159.45 | 161.50 | 158.15 | 158.65 | 158.65 | -0.87% | 825,945 |
| Feb 12, 2026 | 161.25 | 163.70 | 159.40 | 160.05 | 160.05 | -0.03% | 825,121 |
| Feb 11, 2026 | 159.60 | 162.80 | 159.20 | 160.10 | 160.10 | -0.09% | 650,936 |
| Feb 10, 2026 | 158.65 | 160.70 | 158.15 | 160.25 | 160.25 | 2.23% | 611,200 |