Compagnie Financière Richemont SA (SWX:CFR)
Switzerland · Delayed Price · Currency is CHF 175.00
+2.10 (1.21%)
Sep 11, 2026, 5:30 PM CET
SWX:CFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 173.50 | 176.90 | 173.15 | 175.00 | 175.00 | 1.21% | 1,071,546 |
| Sep 10, 2026 | 175.30 | 175.35 | 171.85 | 172.90 | 172.90 | -1.26% | 1,034,423 |
| Sep 9, 2026 | 182.00 | 182.25 | 174.10 | 175.10 | 175.10 | -4.66% | 1,352,334 |
| Sep 8, 2026 | 185.50 | 185.90 | 182.85 | 183.65 | 183.65 | -0.94% | 682,695 |
| Sep 7, 2026 | 185.00 | 186.55 | 182.80 | 185.40 | 185.40 | -0.03% | 412,870 |
| Sep 4, 2026 | 184.70 | 187.50 | 184.30 | 185.45 | 185.45 | 0.98% | 758,950 |
| Sep 3, 2026 | 188.60 | 188.70 | 182.05 | 183.65 | 183.65 | -3.11% | 992,847 |
| Sep 2, 2026 | 187.55 | 190.80 | 186.55 | 189.55 | 189.55 | 0.42% | 627,932 |
| Sep 1, 2026 | 192.10 | 193.00 | 187.00 | 188.75 | 188.75 | -1.77% | 858,533 |
| Aug 31, 2026 | 194.00 | 195.95 | 192.15 | 192.15 | 192.15 | -1.23% | 1,019,500 |
| Aug 28, 2026 | 191.60 | 195.65 | 191.55 | 194.55 | 194.55 | 1.83% | 648,420 |
| Aug 27, 2026 | 190.10 | 191.30 | 189.00 | 191.05 | 191.05 | 0.03% | 523,803 |
| Aug 26, 2026 | 188.25 | 191.70 | 187.85 | 191.00 | 191.00 | 2.11% | 659,865 |
| Aug 25, 2026 | 188.20 | 188.45 | 185.55 | 187.05 | 187.05 | -0.61% | 490,011 |
| Aug 24, 2026 | 186.70 | 189.45 | 185.80 | 188.20 | 188.20 | 1.32% | 535,748 |
| 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 |