Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 157.10
-4.15 (-2.57%)
Last updated: Mar 3, 2026, 11:00 AM CET
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |