Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 164.60
-3.25 (-1.94%)
At close: Feb 3, 2026
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 164.95 | 166.20 | 164.95 | 166.00 | - | 0.85% | - |
| Feb 3, 2026 | 166.50 | 166.50 | 164.60 | 164.60 | 164.60 | -1.94% | - |
| Feb 2, 2026 | 165.35 | 167.85 | 165.35 | 167.85 | 167.85 | 2.57% | - |
| Jan 30, 2026 | 162.90 | 163.65 | 162.90 | 163.65 | 163.65 | 1.52% | - |
| Jan 29, 2026 | 161.85 | 161.85 | 161.05 | 161.20 | 161.20 | -1.95% | - |
| Jan 28, 2026 | 164.50 | 166.40 | 164.40 | 164.40 | 164.40 | -1.56% | - |
| Jan 27, 2026 | 165.70 | 167.00 | 164.80 | 167.00 | 167.00 | 1.30% | - |
| Jan 26, 2026 | 165.50 | 165.50 | 164.65 | 164.85 | 164.85 | -1.14% | - |
| Jan 23, 2026 | 166.90 | 167.10 | 166.75 | 166.75 | 166.75 | -2.14% | - |
| Jan 22, 2026 | 170.50 | 170.50 | 169.55 | 170.40 | 170.40 | 0.89% | - |
| Jan 21, 2026 | 170.65 | 170.65 | 166.95 | 168.90 | 168.90 | 0.39% | - |
| Jan 20, 2026 | 167.85 | 168.25 | 166.90 | 168.25 | 168.25 | -0.59% | - |
| Jan 19, 2026 | 167.55 | 169.25 | 167.55 | 169.25 | 169.25 | -3.12% | - |
| Jan 16, 2026 | 177.70 | 177.70 | 174.70 | 174.70 | 174.70 | -5.49% | - |
| Jan 15, 2026 | 183.00 | 185.75 | 183.00 | 184.85 | 184.85 | -2.71% | - |
| Jan 14, 2026 | 190.30 | 190.30 | 189.40 | 190.00 | 190.00 | 0.21% | - |
| Jan 13, 2026 | 188.15 | 189.60 | 188.15 | 189.60 | 189.60 | -0.05% | - |
| Jan 12, 2026 | 189.35 | 190.20 | 189.10 | 189.70 | 189.70 | 0.40% | - |
| Jan 9, 2026 | 189.35 | 189.35 | 188.65 | 188.95 | 188.95 | 2.75% | - |
| Jan 8, 2026 | 181.65 | 183.90 | 181.65 | 183.90 | 183.90 | 1.49% | - |
| Jan 7, 2026 | 185.35 | 185.35 | 179.95 | 181.20 | 181.20 | -1.31% | - |
| Jan 6, 2026 | 184.15 | 184.15 | 183.60 | 183.60 | 183.60 | -0.05% | - |
| Jan 5, 2026 | 184.20 | 186.00 | 183.70 | 183.70 | 183.70 | -0.94% | - |
| Jan 2, 2026 | 185.80 | 185.80 | 185.45 | 185.45 | 185.45 | 0.60% | - |
| Dec 30, 2025 | 182.50 | 184.70 | 182.50 | 184.35 | 184.35 | 0.77% | - |
| Dec 29, 2025 | 183.90 | 183.90 | 182.95 | 182.95 | 182.95 | 0.33% | - |
| Dec 23, 2025 | 179.35 | 182.35 | 179.35 | 182.35 | 182.35 | 0.94% | - |
| Dec 22, 2025 | 181.10 | 181.10 | 180.55 | 180.65 | 180.65 | 0.50% | - |
| Dec 19, 2025 | 181.25 | 181.25 | 179.75 | 179.75 | 179.75 | -0.55% | - |
| Dec 18, 2025 | 179.30 | 180.75 | 179.30 | 180.75 | 180.75 | 1.01% | - |
| Dec 17, 2025 | 180.05 | 180.05 | 178.95 | 178.95 | 178.95 | -0.45% | - |
| Dec 16, 2025 | 178.25 | 179.90 | 178.25 | 179.75 | 179.75 | -0.06% | - |
| Dec 15, 2025 | 180.90 | 182.45 | 179.85 | 179.85 | 179.85 | 1.50% | - |
| Dec 12, 2025 | 181.10 | 181.10 | 177.20 | 177.20 | 177.20 | -2.61% | - |
| Dec 11, 2025 | 181.30 | 182.10 | 181.30 | 181.95 | 181.95 | 1.39% | - |
| Dec 10, 2025 | 179.60 | 179.60 | 178.75 | 179.45 | 179.45 | -0.61% | - |
| Dec 9, 2025 | 179.90 | 180.55 | 179.90 | 180.55 | 180.55 | -1.55% | - |
| Dec 8, 2025 | 184.00 | 184.05 | 183.40 | 183.40 | 183.40 | -0.73% | - |
| Dec 5, 2025 | 183.70 | 185.65 | 183.70 | 184.75 | 184.75 | -0.30% | - |
| Dec 4, 2025 | 186.25 | 186.25 | 185.30 | 185.30 | 185.30 | 0.41% | 5 |
| Dec 3, 2025 | 184.20 | 184.55 | 184.20 | 184.55 | 184.55 | -0.65% | - |
| Dec 2, 2025 | 186.20 | 186.60 | 185.75 | 185.75 | 185.75 | -0.13% | - |
| Dec 1, 2025 | 185.10 | 186.00 | 185.10 | 186.00 | 186.00 | 2.00% | - |
| Nov 28, 2025 | 182.65 | 182.65 | 181.70 | 182.35 | 182.35 | 0.16% | - |
| Nov 27, 2025 | 181.80 | 182.05 | 181.65 | 182.05 | 182.05 | -0.08% | - |
| Nov 26, 2025 | 181.10 | 182.20 | 181.10 | 182.20 | 182.20 | 1.87% | - |
| Nov 25, 2025 | 177.75 | 178.85 | 177.40 | 178.85 | 178.85 | 0.14% | - |
| Nov 24, 2025 | 178.40 | 178.60 | 177.80 | 178.60 | 178.60 | 1.28% | - |
| Nov 21, 2025 | 176.55 | 177.45 | 176.35 | 176.35 | 176.35 | -0.82% | - |
| Nov 20, 2025 | 176.35 | 177.80 | 175.55 | 177.80 | 177.80 | 1.20% | - |