Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 202.90
+0.50 (0.25%)
At close: Jun 26, 2026
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 204.40 | 205.00 | 202.80 | 202.80 | - | 0.20% | - |
| Jun 25, 2026 | 200.60 | 204.30 | 200.60 | 202.40 | 202.40 | 0.65% | - |
| Jun 24, 2026 | 199.70 | 201.10 | 199.70 | 201.10 | 201.10 | 3.82% | - |
| Jun 23, 2026 | 194.80 | 195.20 | 193.70 | 193.70 | 193.70 | -1.45% | - |
| Jun 22, 2026 | 197.15 | 197.20 | 195.95 | 196.55 | 196.55 | -0.96% | - |
| Jun 19, 2026 | 201.00 | 201.00 | 198.35 | 198.45 | 198.45 | -1.27% | - |
| Jun 18, 2026 | 197.35 | 201.00 | 197.35 | 201.00 | 201.00 | 1.69% | - |
| Jun 17, 2026 | 198.40 | 198.80 | 197.65 | 197.65 | 197.65 | -0.45% | - |
| Jun 16, 2026 | 195.95 | 198.55 | 195.95 | 198.55 | 198.55 | 1.07% | - |
| Jun 15, 2026 | 198.00 | 198.00 | 196.45 | 196.45 | 196.45 | 1.32% | - |
| Jun 12, 2026 | 193.10 | 195.90 | 193.10 | 193.90 | 193.90 | 2.92% | - |
| Jun 11, 2026 | 183.90 | 190.10 | 183.90 | 188.40 | 188.40 | 2.73% | - |
| Jun 10, 2026 | 181.70 | 183.40 | 181.25 | 183.40 | 183.40 | 0.58% | - |
| Jun 9, 2026 | 182.40 | 183.50 | 182.35 | 182.35 | 182.35 | 1.22% | - |
| Jun 8, 2026 | 176.00 | 180.15 | 176.00 | 180.15 | 180.15 | 0.36% | - |
| Jun 5, 2026 | 179.50 | 181.05 | 179.50 | 179.50 | 179.50 | -0.06% | - |
| Jun 4, 2026 | 180.25 | 181.95 | 179.60 | 179.60 | 179.60 | -0.11% | - |
| Jun 3, 2026 | 182.10 | 182.10 | 179.80 | 179.80 | 179.80 | -1.78% | - |
| Jun 2, 2026 | 184.20 | 184.20 | 181.85 | 183.05 | 183.05 | 0.58% | - |
| Jun 1, 2026 | 183.45 | 183.45 | 181.05 | 182.00 | 182.00 | -1.70% | - |
| May 29, 2026 | 182.90 | 186.30 | 182.90 | 185.15 | 185.15 | 2.15% | - |
| May 28, 2026 | 179.50 | 181.25 | 179.15 | 181.25 | 181.25 | 0.33% | - |
| May 27, 2026 | 179.40 | 181.20 | 179.40 | 180.65 | 180.65 | 4.60% | - |
| May 26, 2026 | 171.45 | 172.70 | 171.45 | 172.70 | 172.70 | -0.29% | - |
| May 25, 2026 | 173.85 | 174.65 | 171.90 | 173.20 | 173.20 | 1.46% | - |
| May 22, 2026 | 167.65 | 170.70 | 167.65 | 170.70 | 170.70 | -0.38% | - |
| May 21, 2026 | 171.60 | 171.90 | 168.80 | 171.35 | 171.35 | -0.29% | - |
| May 20, 2026 | 167.80 | 171.85 | 167.30 | 171.85 | 171.85 | 1.75% | - |
| May 19, 2026 | 169.35 | 171.65 | 168.90 | 168.90 | 168.90 | -0.41% | - |
| May 18, 2026 | 167.90 | 169.60 | 166.10 | 169.60 | 169.60 | -0.09% | - |
| May 15, 2026 | 169.90 | 170.20 | 169.75 | 169.75 | 169.75 | -1.79% | - |
| May 14, 2026 | 173.05 | 173.25 | 172.85 | 172.85 | 172.85 | 2.92% | - |
| May 13, 2026 | 168.60 | 168.60 | 167.95 | 167.95 | 167.95 | -1.12% | - |
| May 12, 2026 | 169.90 | 170.50 | 169.85 | 169.85 | 169.85 | 0.65% | - |
| May 11, 2026 | 172.35 | 172.35 | 168.30 | 168.75 | 168.75 | -2.82% | - |
| May 8, 2026 | 172.90 | 173.90 | 172.90 | 173.65 | 173.65 | -0.86% | - |
| May 7, 2026 | 173.90 | 175.15 | 173.90 | 175.15 | 175.15 | 3.24% | - |
| May 6, 2026 | 169.90 | 171.60 | 169.65 | 169.65 | 169.65 | 5.47% | - |
| May 5, 2026 | 160.00 | 161.20 | 160.00 | 160.85 | 160.85 | -0.19% | 60 |
| May 4, 2026 | 161.75 | 161.95 | 159.90 | 161.15 | 161.15 | 0.03% | - |
| Apr 30, 2026 | 156.50 | 161.10 | 156.50 | 161.10 | 161.10 | 2.06% | - |
| Apr 29, 2026 | 160.00 | 160.00 | 157.70 | 157.85 | 157.85 | -2.68% | - |
| Apr 28, 2026 | 163.35 | 164.25 | 162.20 | 162.20 | 162.20 | -0.95% | - |
| Apr 27, 2026 | 164.00 | 164.90 | 163.75 | 163.75 | 163.75 | 0.77% | - |
| Apr 24, 2026 | 160.60 | 162.50 | 160.60 | 162.50 | 162.50 | -1.34% | - |
| Apr 23, 2026 | 163.10 | 164.70 | 163.10 | 164.70 | 164.70 | -1.35% | - |
| Apr 22, 2026 | 170.10 | 170.10 | 166.95 | 166.95 | 166.95 | -2.20% | - |
| Apr 21, 2026 | 171.95 | 172.45 | 170.70 | 170.70 | 170.70 | -0.23% | - |
| Apr 20, 2026 | 171.55 | 171.55 | 170.30 | 171.10 | 171.10 | -1.27% | - |
| Apr 17, 2026 | 167.65 | 173.30 | 167.65 | 173.30 | 173.30 | 3.34% | - |