Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 156.55
+2.10 (1.36%)
May 13, 2026, 5:31 PM CET
SWX:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 153.70 | 155.35 | 152.80 | 154.60 | - | 0.10% | 219,581 |
| May 12, 2026 | 155.00 | 157.60 | 153.25 | 154.45 | 154.45 | 0.10% | 610,249 |
| May 11, 2026 | 157.70 | 158.20 | 153.25 | 154.30 | 154.30 | -2.59% | 731,362 |
| May 8, 2026 | 156.95 | 159.60 | 156.10 | 158.40 | 158.40 | -0.13% | 629,309 |
| May 7, 2026 | 158.00 | 161.30 | 157.00 | 158.60 | 158.60 | 1.83% | 978,532 |
| May 6, 2026 | 149.05 | 158.10 | 148.70 | 155.75 | 155.75 | 6.17% | 1,315,589 |
| May 5, 2026 | 146.00 | 148.45 | 145.45 | 146.70 | 146.70 | 0.41% | 746,539 |
| May 4, 2026 | 148.50 | 149.30 | 145.30 | 146.10 | 146.10 | -1.62% | 600,435 |
| Apr 30, 2026 | 144.10 | 148.55 | 143.65 | 148.50 | 148.50 | 1.75% | 852,031 |
| Apr 29, 2026 | 147.65 | 148.25 | 144.60 | 145.95 | 145.95 | -2.11% | 865,788 |
| Apr 28, 2026 | 151.05 | 151.80 | 149.10 | 149.10 | 149.10 | -1.16% | 609,262 |
| Apr 27, 2026 | 151.10 | 152.05 | 150.10 | 150.85 | 150.85 | 0.37% | 449,991 |
| Apr 24, 2026 | 149.00 | 150.50 | 147.05 | 150.30 | 150.30 | -0.30% | 740,770 |
| Apr 23, 2026 | 150.05 | 151.70 | 148.85 | 150.75 | 150.75 | -0.82% | 739,050 |
| Apr 22, 2026 | 155.45 | 156.00 | 150.95 | 152.00 | 152.00 | -2.47% | 739,448 |
| 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 |