Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 158.60
0.00 (0.00%)
At close: Sep 10, 2025
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 157.15 | 159.25 | 157.15 | 159.15 | - | -0.44% | - |
| Sep 11, 2025 | 158.85 | 159.85 | 158.70 | 159.85 | - | 0.79% | - |
| Sep 10, 2025 | 158.80 | 159.70 | 158.60 | 158.60 | - | - | - |
| Sep 9, 2025 | 157.15 | 158.60 | 157.15 | 158.60 | - | 2.75% | - |
| Sep 8, 2025 | 154.05 | 154.35 | 154.05 | 154.35 | - | - | - |
| Sep 5, 2025 | 151.25 | 154.35 | 151.25 | 154.35 | - | 2.93% | - |
| Sep 4, 2025 | 150.90 | 151.30 | 149.95 | 149.95 | - | -0.60% | - |
| Sep 3, 2025 | 150.20 | 152.75 | 150.20 | 150.85 | - | 1.45% | - |
| Sep 2, 2025 | 149.85 | 149.85 | 147.00 | 148.70 | - | 0.44% | 2 |
| Sep 1, 2025 | 149.40 | 149.50 | 148.05 | 148.05 | - | -0.87% | - |
| Aug 29, 2025 | 150.65 | 151.40 | 149.35 | 149.35 | - | -0.76% | - |
| Aug 28, 2025 | 153.85 | 153.85 | 150.50 | 150.50 | - | 0.53% | - |
| Aug 27, 2025 | 144.00 | 149.70 | 144.00 | 149.70 | - | 4.14% | - |
| Aug 26, 2025 | 144.80 | 144.80 | 143.75 | 143.75 | - | -0.69% | - |
| Aug 25, 2025 | 145.15 | 145.15 | 144.75 | 144.75 | - | -0.28% | - |
| Aug 22, 2025 | 143.55 | 145.15 | 143.55 | 145.15 | - | 1.68% | - |
| Aug 21, 2025 | 143.10 | 143.10 | 142.75 | 142.75 | - | -0.87% | - |
| Aug 20, 2025 | 144.20 | 144.20 | 143.15 | 144.00 | - | - | - |
| Aug 19, 2025 | 142.75 | 144.00 | 142.75 | 144.00 | - | 2.82% | - |
| Aug 18, 2025 | 139.80 | 140.05 | 139.25 | 140.05 | - | 0.14% | - |
| Aug 15, 2025 | 141.00 | 141.00 | 139.85 | 139.85 | - | -0.67% | - |
| Aug 14, 2025 | 139.50 | 140.80 | 139.50 | 140.80 | - | 1.51% | - |
| Aug 13, 2025 | 139.20 | 139.30 | 138.70 | 138.70 | - | 0.54% | - |
| Aug 12, 2025 | 138.15 | 138.15 | 136.55 | 137.95 | - | - | - |
| Aug 11, 2025 | 140.30 | 140.30 | 137.95 | 137.95 | - | -1.53% | - |
| Aug 8, 2025 | 139.70 | 140.10 | 139.55 | 140.10 | - | 0.18% | - |
| Aug 7, 2025 | 139.50 | 140.70 | 139.50 | 139.85 | - | 0.72% | - |
| Aug 6, 2025 | 141.20 | 141.20 | 138.85 | 138.85 | - | -1.49% | - |
| Aug 5, 2025 | 140.40 | 140.95 | 140.40 | 140.95 | - | 0.07% | - |
| Aug 4, 2025 | 141.40 | 141.40 | 140.45 | 140.85 | - | 2.81% | - |
| Aug 1, 2025 | 138.05 | 138.05 | 135.10 | 137.00 | - | -4.46% | - |
| Jul 31, 2025 | 145.60 | 145.60 | 143.40 | 143.40 | - | -2.68% | - |
| Jul 30, 2025 | 146.90 | 148.20 | 146.90 | 147.35 | - | -0.44% | - |
| Jul 29, 2025 | 147.65 | 150.00 | 147.65 | 148.00 | - | 0.07% | - |
| Jul 28, 2025 | 149.00 | 150.30 | 147.90 | 147.90 | - | -0.70% | - |
| Jul 25, 2025 | 148.00 | 150.40 | 148.00 | 148.95 | - | -0.33% | - |
| Jul 24, 2025 | 151.20 | 151.20 | 149.40 | 149.45 | - | -2.00% | - |
| Jul 23, 2025 | 152.25 | 152.85 | 151.85 | 152.50 | - | 1.50% | - |
| Jul 22, 2025 | 149.95 | 151.45 | 149.75 | 150.25 | - | 0.07% | - |
| Jul 21, 2025 | 152.45 | 152.45 | 150.15 | 150.15 | - | -1.67% | - |
| Jul 18, 2025 | 154.50 | 155.35 | 152.70 | 152.70 | - | -1.67% | - |
| Jul 17, 2025 | 157.45 | 157.45 | 155.30 | 155.30 | - | -3.51% | - |
| Jul 16, 2025 | 159.30 | 160.95 | 159.30 | 160.95 | - | 1.10% | - |
| Jul 15, 2025 | 158.70 | 159.25 | 158.70 | 159.20 | - | 0.51% | - |
| Jul 14, 2025 | 156.80 | 158.40 | 156.80 | 158.40 | - | -0.91% | - |
| Jul 11, 2025 | 160.65 | 160.65 | 158.85 | 159.85 | - | -1.84% | - |
| Jul 10, 2025 | 161.90 | 162.85 | 161.90 | 162.85 | - | 0.96% | - |
| Jul 9, 2025 | 161.25 | 163.00 | 161.25 | 161.30 | - | -0.49% | - |
| Jul 8, 2025 | 161.25 | 162.10 | 160.30 | 162.10 | - | 0.43% | - |
| Jul 7, 2025 | 159.75 | 161.40 | 159.75 | 161.40 | - | 1.13% | - |