Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 179.30
-2.80 (-1.54%)
At close: Sep 18, 2026
VIE:CFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 181.45 | 182.10 | 180.35 | 182.10 | 182.10 | 0.72% | - |
| Sep 16, 2026 | 177.30 | 180.80 | 176.55 | 180.80 | 180.80 | 2.61% | - |
| Sep 15, 2026 | 180.25 | 181.05 | 180.25 | 180.75 | 176.20 | -1.74% | - |
| Sep 14, 2026 | 183.80 | 184.20 | 183.80 | 183.95 | 179.32 | -0.51% | - |
| Sep 11, 2026 | 184.10 | 186.00 | 184.10 | 184.90 | 180.25 | 1.37% | - |
| Sep 10, 2026 | 185.75 | 185.75 | 182.40 | 182.40 | 177.81 | -2.90% | - |
| Sep 9, 2026 | 190.35 | 190.35 | 186.75 | 187.85 | 183.12 | -4.43% | - |
| Sep 8, 2026 | 195.75 | 196.55 | 194.50 | 196.55 | 191.61 | -0.51% | - |
| Sep 7, 2026 | 195.65 | 197.55 | 195.35 | 197.55 | 192.58 | 0.48% | - |
| Sep 4, 2026 | 197.80 | 198.15 | 196.60 | 196.60 | 191.65 | 0.74% | - |
| Sep 3, 2026 | 200.50 | 200.50 | 195.15 | 195.15 | 190.24 | -3.34% | - |
| Sep 2, 2026 | 199.10 | 201.90 | 198.75 | 201.90 | 196.82 | 0.55% | - |
| Sep 1, 2026 | 205.10 | 205.10 | 200.80 | 200.80 | 195.75 | -3.28% | - |
| Aug 31, 2026 | 207.80 | 208.00 | 207.00 | 207.60 | 202.38 | -0.24% | - |
| Aug 28, 2026 | 205.50 | 208.10 | 205.50 | 208.10 | 202.86 | 1.96% | - |
| Aug 27, 2026 | 202.10 | 204.10 | 202.10 | 204.10 | 198.97 | 0.10% | - |
| Aug 26, 2026 | 201.20 | 203.90 | 201.20 | 203.90 | 198.77 | 1.85% | - |
| Aug 25, 2026 | 199.60 | 200.20 | 199.20 | 200.20 | 195.16 | -0.45% | - |
| Aug 24, 2026 | 201.00 | 201.60 | 201.00 | 201.10 | 196.04 | 2.03% | - |
| Aug 21, 2026 | 195.90 | 197.10 | 195.65 | 197.10 | 192.14 | 0.97% | - |
| Aug 20, 2026 | 198.20 | 198.20 | 195.20 | 195.20 | 190.29 | -1.64% | - |
| Aug 19, 2026 | 198.35 | 198.70 | 198.35 | 198.45 | 193.46 | 0.03% | - |
| Aug 18, 2026 | 198.20 | 198.40 | 197.05 | 198.40 | 193.41 | -0.23% | - |
| Aug 17, 2026 | 202.90 | 202.90 | 198.85 | 198.85 | 193.85 | -3.00% | - |
| Aug 14, 2026 | 207.90 | 207.90 | 205.00 | 205.00 | 199.84 | -1.87% | - |
| Aug 13, 2026 | 208.70 | 208.90 | 208.40 | 208.90 | 203.64 | 0.48% | - |
| Aug 12, 2026 | 208.70 | 208.70 | 207.90 | 207.90 | 202.67 | -3.66% | - |
| Aug 11, 2026 | 213.50 | 215.80 | 213.50 | 215.80 | 210.37 | 1.36% | - |
| Aug 10, 2026 | 212.40 | 212.90 | 212.40 | 212.90 | 207.54 | 1.48% | - |
| Aug 7, 2026 | 209.50 | 210.10 | 209.50 | 209.80 | 204.52 | 0.19% | - |
| Aug 6, 2026 | 210.80 | 210.80 | 209.40 | 209.40 | 204.13 | -0.57% | - |
| Aug 5, 2026 | 206.20 | 210.60 | 205.80 | 210.60 | 205.30 | 0.72% | - |
| Aug 4, 2026 | 206.40 | 209.10 | 206.40 | 209.10 | 203.84 | -0.19% | - |
| Aug 3, 2026 | 207.30 | 209.50 | 207.30 | 209.50 | 204.23 | 1.55% | - |
| Jul 31, 2026 | 207.50 | 207.80 | 206.30 | 206.30 | 201.11 | 1.03% | - |
| Jul 30, 2026 | 203.80 | 204.20 | 203.70 | 204.20 | 199.06 | - | - |
| Jul 29, 2026 | 204.90 | 204.90 | 203.30 | 204.20 | 199.06 | -1.73% | - |
| Jul 28, 2026 | 208.60 | 208.60 | 206.60 | 207.80 | 202.57 | -0.29% | - |
| Jul 27, 2026 | 211.00 | 211.10 | 208.40 | 208.40 | 203.16 | 0.29% | - |
| Jul 24, 2026 | 206.20 | 207.80 | 205.30 | 207.80 | 202.57 | 1.66% | - |
| Jul 23, 2026 | 207.90 | 207.90 | 204.40 | 204.40 | 199.26 | -3.08% | - |
| Jul 22, 2026 | 212.10 | 212.10 | 210.50 | 210.90 | 205.59 | -1.17% | - |
| Jul 21, 2026 | 213.10 | 213.50 | 213.10 | 213.40 | 208.03 | 0.28% | - |
| Jul 20, 2026 | 210.20 | 212.80 | 210.20 | 212.80 | 207.45 | 1.14% | - |
| Jul 17, 2026 | 211.50 | 211.50 | 210.00 | 210.40 | 205.11 | -1.08% | - |
| Jul 16, 2026 | 211.80 | 212.70 | 211.10 | 212.70 | 207.35 | 0.24% | - |
| Jul 15, 2026 | 217.90 | 217.90 | 207.90 | 212.20 | 206.86 | 7.20% | - |
| Jul 14, 2026 | 195.15 | 197.95 | 193.30 | 197.95 | 192.97 | -0.53% | - |
| Jul 13, 2026 | 196.20 | 199.00 | 196.20 | 199.00 | 193.99 | 0.71% | - |
| Jul 10, 2026 | 200.10 | 200.10 | 197.60 | 197.60 | 192.63 | -0.95% | - |