Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 185.75
+2.80 (1.53%)
Aug 21, 2026, 5:31 PM CET
SWX:CFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 182.65 | 186.00 | 181.90 | 185.75 | 185.75 | 1.53% | 628,594 |
| Aug 20, 2026 | 184.85 | 186.25 | 181.45 | 182.95 | 182.95 | -1.35% | 765,771 |
| Aug 19, 2026 | 186.40 | 187.75 | 185.45 | 185.45 | 185.45 | -0.86% | 815,206 |
| Aug 18, 2026 | 185.60 | 187.35 | 184.90 | 187.05 | 187.05 | 0.35% | 685,349 |
| Aug 17, 2026 | 191.80 | 192.60 | 185.15 | 186.40 | 186.40 | -3.14% | 859,660 |
| Aug 14, 2026 | 195.90 | 196.00 | 191.75 | 192.45 | 192.45 | -1.61% | 446,545 |
| Aug 13, 2026 | 195.50 | 196.00 | 194.30 | 195.60 | 195.60 | 0.98% | 639,106 |
| Aug 12, 2026 | 199.25 | 199.30 | 193.60 | 193.70 | 193.70 | -3.15% | 881,967 |
| Aug 11, 2026 | 199.90 | 202.20 | 199.00 | 200.00 | 200.00 | -0.40% | 692,004 |
| Aug 10, 2026 | 195.20 | 200.80 | 195.20 | 200.80 | 200.80 | 2.74% | 666,880 |
| Aug 7, 2026 | 194.45 | 197.60 | 194.45 | 195.45 | 195.45 | -0.36% | 735,832 |
| Aug 6, 2026 | 197.75 | 198.90 | 195.25 | 196.15 | 196.15 | -0.48% | 761,489 |
| Aug 5, 2026 | 196.00 | 197.10 | 191.10 | 197.10 | 197.10 | 0.64% | 813,309 |
| Aug 4, 2026 | 194.10 | 196.00 | 191.50 | 195.85 | 195.85 | 0.75% | 650,403 |
| Aug 3, 2026 | 190.05 | 196.20 | 190.05 | 194.40 | 194.40 | 1.83% | 710,737 |
| Jul 31, 2026 | 191.50 | 194.55 | 190.70 | 190.90 | 190.90 | -0.18% | 973,896 |
| Jul 30, 2026 | 188.35 | 191.40 | 188.10 | 191.25 | 191.25 | 1.46% | 758,409 |
| Jul 29, 2026 | 194.05 | 194.70 | 187.25 | 188.50 | 188.50 | -2.66% | 1,218,838 |
| Jul 28, 2026 | 195.05 | 196.70 | 190.85 | 193.65 | 193.65 | -0.15% | 1,008,436 |
| Jul 27, 2026 | 195.20 | 196.30 | 193.40 | 193.95 | 193.95 | 0.47% | 634,886 |
| Jul 24, 2026 | 189.10 | 193.05 | 188.65 | 193.05 | 193.05 | 1.31% | 588,638 |
| Jul 23, 2026 | 195.20 | 195.45 | 189.45 | 190.55 | 190.55 | -2.48% | 1,041,314 |
| Jul 22, 2026 | 196.10 | 197.60 | 194.25 | 195.40 | 195.40 | -1.11% | 922,712 |
| Jul 21, 2026 | 196.85 | 198.25 | 195.45 | 197.60 | 197.60 | 0.43% | 710,828 |
| Jul 20, 2026 | 193.00 | 196.95 | 193.00 | 196.75 | 196.75 | 1.31% | 820,249 |
| Jul 17, 2026 | 194.30 | 196.90 | 192.75 | 194.20 | 194.20 | -1.62% | 1,055,177 |
| Jul 16, 2026 | 196.00 | 197.40 | 194.45 | 197.40 | 197.40 | 0.92% | 931,173 |
| Jul 15, 2026 | 196.00 | 196.95 | 191.00 | 195.60 | 195.60 | 6.68% | 1,419,992 |
| Jul 14, 2026 | 181.00 | 183.40 | 178.45 | 183.35 | 183.35 | -0.43% | 775,209 |
| Jul 13, 2026 | 180.25 | 184.15 | 180.25 | 184.15 | 184.15 | 1.07% | 667,986 |
| Jul 10, 2026 | 183.25 | 184.70 | 181.80 | 182.20 | 182.20 | -0.98% | 856,811 |
| Jul 9, 2026 | 182.30 | 184.15 | 179.90 | 184.00 | 184.00 | 1.74% | 840,054 |
| Jul 8, 2026 | 183.95 | 184.25 | 177.80 | 180.85 | 180.85 | -2.35% | 1,068,306 |
| Jul 7, 2026 | 184.70 | 186.75 | 184.00 | 185.20 | 185.20 | 1.26% | 589,750 |
| Jul 6, 2026 | 184.30 | 185.30 | 181.05 | 182.90 | 182.90 | -0.71% | 646,635 |
| Jul 3, 2026 | 182.55 | 184.20 | 181.60 | 184.20 | 184.20 | 0.77% | 723,466 |
| Jul 2, 2026 | 182.65 | 184.70 | 179.65 | 182.80 | 182.80 | 0.05% | 1,175,663 |
| Jul 1, 2026 | 184.20 | 185.00 | 180.95 | 182.70 | 182.70 | -2.06% | 1,135,202 |
| Jun 30, 2026 | 189.80 | 190.35 | 185.00 | 186.55 | 186.55 | -1.76% | 1,097,322 |
| Jun 29, 2026 | 187.20 | 189.90 | 186.70 | 189.90 | 189.90 | 1.66% | 1,195,477 |
| Jun 26, 2026 | 186.35 | 189.55 | 185.70 | 186.80 | 186.80 | 0.24% | 1,805,462 |
| Jun 25, 2026 | 183.55 | 189.00 | 183.55 | 186.35 | 186.35 | 0.46% | 1,137,122 |
| Jun 24, 2026 | 181.20 | 185.50 | 180.25 | 185.50 | 185.50 | 4.01% | 1,703,437 |
| Jun 23, 2026 | 180.35 | 181.25 | 177.95 | 178.35 | 178.35 | -2.17% | 737,904 |
| Jun 22, 2026 | 182.95 | 183.25 | 180.35 | 182.30 | 182.30 | -0.74% | 1,176,084 |
| Jun 19, 2026 | 185.65 | 186.00 | 182.10 | 183.65 | 183.65 | -0.76% | 2,463,607 |
| Jun 18, 2026 | 181.30 | 185.35 | 180.50 | 185.05 | 185.05 | 1.73% | 1,057,900 |
| Jun 17, 2026 | 181.60 | 183.60 | 180.65 | 181.90 | 181.90 | -0.47% | 716,607 |
| Jun 16, 2026 | 180.25 | 183.10 | 179.90 | 182.75 | 182.75 | 1.11% | 1,311,152 |
| Jun 15, 2026 | 182.95 | 185.10 | 180.15 | 180.75 | 180.75 | 1.03% | 1,376,015 |