Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 165.90
+1.55 (0.94%)
Last updated: Oct 3, 2025, 11:00 AM CET
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | - | 0.94% | - |
| Oct 2, 2025 | 164.60 | 164.60 | 164.35 | 164.35 | 164.35 | 1.61% | - |
| Oct 1, 2025 | 160.85 | 161.95 | 160.85 | 161.75 | 161.75 | -0.31% | - |
| Sep 30, 2025 | 161.30 | 162.25 | 160.40 | 162.25 | 162.25 | 0.46% | - |
| Sep 29, 2025 | 161.20 | 161.50 | 161.10 | 161.50 | 161.50 | 1.10% | - |
| Sep 26, 2025 | 158.70 | 159.90 | 158.70 | 159.75 | 159.75 | 0.53% | - |
| Sep 25, 2025 | 159.25 | 159.25 | 158.90 | 158.90 | 158.90 | -0.81% | - |
| Sep 24, 2025 | 161.75 | 161.75 | 160.00 | 160.20 | 160.20 | -1.63% | - |
| Sep 23, 2025 | 161.40 | 163.60 | 161.40 | 162.85 | 162.85 | 2.39% | - |
| Sep 22, 2025 | 159.30 | 159.30 | 159.00 | 159.05 | 159.05 | -0.38% | - |
| Sep 19, 2025 | 160.80 | 160.80 | 159.65 | 159.65 | 159.65 | -0.81% | - |
| Sep 18, 2025 | 160.30 | 161.30 | 160.30 | 160.95 | 160.95 | 1.29% | - |
| Sep 17, 2025 | 160.15 | 160.15 | 158.90 | 158.90 | 158.90 | -2.25% | - |
| Sep 16, 2025 | 164.50 | 164.90 | 162.55 | 162.55 | 159.34 | -0.58% | - |
| Sep 15, 2025 | 160.85 | 163.50 | 160.85 | 163.50 | 160.27 | 2.73% | - |
| Sep 12, 2025 | 157.15 | 159.25 | 157.15 | 159.15 | 156.00 | -0.44% | - |
| Sep 11, 2025 | 158.85 | 159.85 | 158.70 | 159.85 | 156.69 | 0.79% | - |
| Sep 10, 2025 | 158.80 | 159.70 | 158.60 | 158.60 | 155.47 | - | - |
| Sep 9, 2025 | 157.15 | 158.60 | 157.15 | 158.60 | 155.47 | 2.75% | - |
| Sep 8, 2025 | 154.05 | 154.35 | 154.05 | 154.35 | 151.30 | - | - |
| Sep 5, 2025 | 151.25 | 154.35 | 151.25 | 154.35 | 151.30 | 2.93% | - |
| Sep 4, 2025 | 150.90 | 151.30 | 149.95 | 149.95 | 146.99 | -0.60% | - |
| Sep 3, 2025 | 150.20 | 152.75 | 150.20 | 150.85 | 147.87 | 1.45% | - |
| Sep 2, 2025 | 149.85 | 149.85 | 147.00 | 148.70 | 145.76 | 0.44% | 2 |
| Sep 1, 2025 | 149.40 | 149.50 | 148.05 | 148.05 | 145.12 | -0.87% | - |
| Aug 29, 2025 | 150.65 | 151.40 | 149.35 | 149.35 | 146.40 | -0.76% | - |
| Aug 28, 2025 | 153.85 | 153.85 | 150.50 | 150.50 | 147.53 | 0.53% | - |
| Aug 27, 2025 | 144.00 | 149.70 | 144.00 | 149.70 | 146.74 | 4.14% | - |
| Aug 26, 2025 | 144.80 | 144.80 | 143.75 | 143.75 | 140.91 | -0.69% | - |
| Aug 25, 2025 | 145.15 | 145.15 | 144.75 | 144.75 | 141.89 | -0.28% | - |
| Aug 22, 2025 | 143.55 | 145.15 | 143.55 | 145.15 | 142.28 | 1.68% | - |
| Aug 21, 2025 | 143.10 | 143.10 | 142.75 | 142.75 | 139.93 | -0.87% | - |
| Aug 20, 2025 | 144.20 | 144.20 | 143.15 | 144.00 | 141.15 | - | - |
| Aug 19, 2025 | 142.75 | 144.00 | 142.75 | 144.00 | 141.15 | 2.82% | - |
| Aug 18, 2025 | 139.80 | 140.05 | 139.25 | 140.05 | 137.28 | 0.14% | - |
| Aug 15, 2025 | 141.00 | 141.00 | 139.85 | 139.85 | 137.09 | -0.67% | - |
| Aug 14, 2025 | 139.50 | 140.80 | 139.50 | 140.80 | 138.02 | 1.51% | - |
| Aug 13, 2025 | 139.20 | 139.30 | 138.70 | 138.70 | 135.96 | 0.54% | - |
| Aug 12, 2025 | 138.15 | 138.15 | 136.55 | 137.95 | 135.22 | - | - |
| Aug 11, 2025 | 140.30 | 140.30 | 137.95 | 137.95 | 135.22 | -1.53% | - |
| Aug 8, 2025 | 139.70 | 140.10 | 139.55 | 140.10 | 137.33 | 0.18% | - |
| Aug 7, 2025 | 139.50 | 140.70 | 139.50 | 139.85 | 137.09 | 0.72% | - |
| Aug 6, 2025 | 141.20 | 141.20 | 138.85 | 138.85 | 136.11 | -1.49% | - |
| Aug 5, 2025 | 140.40 | 140.95 | 140.40 | 140.95 | 138.16 | 0.07% | - |
| Aug 4, 2025 | 141.40 | 141.40 | 140.45 | 140.85 | 138.07 | 2.81% | - |
| Aug 1, 2025 | 138.05 | 138.05 | 135.10 | 137.00 | 134.29 | -4.46% | - |
| Jul 31, 2025 | 145.60 | 145.60 | 143.40 | 143.40 | 140.57 | -2.68% | - |
| Jul 30, 2025 | 146.90 | 148.20 | 146.90 | 147.35 | 144.44 | -0.44% | - |
| Jul 29, 2025 | 147.65 | 150.00 | 147.65 | 148.00 | 145.07 | 0.07% | - |
| Jul 28, 2025 | 149.00 | 150.30 | 147.90 | 147.90 | 144.98 | -0.70% | - |