Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 173.55
-1.70 (-0.97%)
Last updated: Oct 24, 2025, 1:00 PM CET
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 174.40 | 174.40 | 173.55 | 173.55 | - | -0.97% | - |
| Oct 23, 2025 | 175.15 | 175.45 | 175.10 | 175.25 | 175.25 | 1.56% | - |
| Oct 22, 2025 | 171.60 | 172.55 | 171.60 | 172.55 | 172.55 | -0.75% | - |
| Oct 21, 2025 | 173.70 | 173.85 | 173.05 | 173.85 | 173.85 | -0.09% | - |
| Oct 20, 2025 | 173.45 | 174.00 | 172.60 | 174.00 | 174.00 | 0.20% | - |
| Oct 17, 2025 | 172.30 | 173.65 | 172.30 | 173.65 | 173.65 | 0.14% | - |
| Oct 16, 2025 | 173.45 | 173.45 | 172.05 | 173.40 | 173.40 | 0.43% | - |
| Oct 15, 2025 | 172.45 | 172.65 | 171.05 | 172.65 | 172.65 | 6.28% | - |
| Oct 14, 2025 | 162.60 | 162.60 | 161.35 | 162.45 | 162.45 | -1.16% | - |
| Oct 13, 2025 | 165.05 | 165.05 | 164.30 | 164.35 | 164.35 | 0.46% | - |
| Oct 10, 2025 | 166.50 | 167.05 | 163.60 | 163.60 | 163.60 | -1.80% | - |
| Oct 9, 2025 | 169.55 | 169.65 | 166.60 | 166.60 | 166.60 | -3.00% | - |
| Oct 8, 2025 | 171.30 | 171.75 | 170.40 | 171.75 | 171.75 | 3.12% | - |
| Oct 7, 2025 | 165.45 | 166.55 | 164.45 | 166.55 | 166.55 | 1.49% | - |
| Oct 6, 2025 | 163.75 | 164.60 | 163.75 | 164.10 | 164.10 | -1.62% | - |
| Oct 3, 2025 | 165.90 | 166.80 | 165.90 | 166.80 | 166.80 | 1.49% | - |
| 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% | - |