Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 153.55
-0.65 (-0.42%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 154.10 | 154.10 | 153.35 | 153.55 | 153.55 | -0.42% | - |
| Apr 1, 2026 | 154.20 | 154.80 | 154.20 | 154.20 | 154.20 | 2.49% | - |
| Mar 31, 2026 | 149.70 | 150.45 | 149.60 | 150.45 | 150.45 | 0.60% | - |
| Mar 30, 2026 | 149.25 | 149.90 | 149.15 | 149.55 | 149.55 | -0.23% | - |
| Mar 27, 2026 | 151.10 | 151.10 | 149.90 | 149.90 | 149.90 | -2.54% | - |
| Mar 26, 2026 | 152.15 | 153.80 | 151.90 | 153.80 | 153.80 | 0.20% | - |
| Mar 25, 2026 | 152.75 | 154.05 | 152.75 | 153.50 | 153.50 | 2.13% | - |
| Mar 24, 2026 | 152.25 | 152.25 | 150.30 | 150.30 | 150.30 | -0.07% | - |
| Mar 23, 2026 | 142.00 | 150.40 | 142.00 | 150.40 | 150.40 | 4.55% | - |
| Mar 20, 2026 | 144.90 | 146.05 | 143.85 | 143.85 | 143.85 | -0.79% | - |
| Mar 19, 2026 | 146.95 | 146.95 | 145.00 | 145.00 | 145.00 | -3.17% | - |
| Mar 18, 2026 | 153.55 | 154.40 | 149.75 | 149.75 | 149.75 | -1.16% | - |
| Mar 17, 2026 | 151.50 | 151.60 | 151.35 | 151.50 | 151.50 | -0.16% | - |
| Mar 16, 2026 | 149.65 | 151.75 | 149.65 | 151.75 | 151.75 | -2.29% | - |
| Mar 13, 2026 | 154.70 | 155.30 | 153.60 | 155.30 | 155.30 | -0.32% | - |
| Mar 12, 2026 | 157.70 | 157.70 | 155.80 | 155.80 | 155.80 | -0.70% | - |
| Mar 11, 2026 | 156.35 | 157.00 | 156.35 | 156.90 | 156.90 | -0.48% | 31 |
| Mar 10, 2026 | 156.90 | 157.75 | 156.90 | 157.65 | 157.65 | 3.21% | - |
| Mar 9, 2026 | 153.85 | 154.75 | 152.75 | 152.75 | 152.75 | -3.14% | - |
| Mar 6, 2026 | 159.45 | 159.50 | 157.70 | 157.70 | 157.70 | -1.35% | - |
| Mar 5, 2026 | 159.30 | 161.75 | 159.30 | 159.85 | 159.85 | -0.56% | - |
| Mar 4, 2026 | 158.10 | 160.75 | 158.10 | 160.75 | 160.75 | 3.31% | - |
| Mar 3, 2026 | 159.55 | 159.55 | 155.60 | 155.60 | 155.60 | -3.50% | - |
| Mar 2, 2026 | 162.85 | 163.15 | 161.25 | 161.25 | 161.25 | -6.66% | - |
| Feb 27, 2026 | 176.55 | 177.10 | 172.75 | 172.75 | 172.75 | -2.84% | - |
| Feb 26, 2026 | 175.65 | 177.80 | 175.65 | 177.80 | 177.80 | 0.20% | - |
| Feb 25, 2026 | 180.95 | 180.95 | 176.90 | 177.45 | 177.45 | -1.80% | - |
| Feb 24, 2026 | 178.45 | 180.70 | 178.45 | 180.70 | 180.70 | 1.15% | - |
| Feb 23, 2026 | 177.25 | 179.45 | 177.25 | 178.65 | 178.65 | 1.79% | - |
| Feb 20, 2026 | 176.30 | 176.30 | 175.50 | 175.50 | 175.50 | 1.24% | - |
| Feb 19, 2026 | 174.40 | 174.40 | 172.90 | 173.35 | 173.35 | -0.14% | - |
| Feb 18, 2026 | 173.70 | 173.70 | 172.45 | 173.60 | 173.60 | 0.06% | - |
| Feb 17, 2026 | 173.30 | 173.50 | 172.25 | 173.50 | 173.50 | 0.55% | - |
| Feb 16, 2026 | 174.20 | 174.20 | 172.55 | 172.55 | 172.55 | -1.20% | - |
| Feb 13, 2026 | 176.15 | 176.15 | 174.65 | 174.65 | 174.65 | -1.05% | - |
| Feb 12, 2026 | 175.35 | 176.70 | 175.35 | 176.50 | 176.50 | -0.40% | - |
| Feb 11, 2026 | 176.00 | 177.20 | 176.00 | 177.20 | 177.20 | 1.17% | - |
| Feb 10, 2026 | 174.65 | 175.15 | 174.25 | 175.15 | 175.15 | 2.04% | - |
| Feb 9, 2026 | 169.90 | 171.65 | 169.90 | 171.65 | 171.65 | 1.66% | - |
| Feb 6, 2026 | 167.05 | 168.85 | 167.05 | 168.85 | 168.85 | 0.27% | - |
| Feb 5, 2026 | 168.35 | 168.60 | 167.90 | 168.40 | 168.40 | 1.45% | - |
| Feb 4, 2026 | 164.95 | 166.20 | 164.95 | 166.00 | 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% | - |