Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 209.80
+0.40 (0.19%)
At close: Aug 7, 2026
VIE:CFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 209.50 | 210.10 | 209.50 | 209.80 | 209.80 | 0.19% | - |
| Aug 6, 2026 | 210.80 | 210.80 | 209.40 | 209.40 | 209.40 | -0.57% | - |
| Aug 5, 2026 | 206.20 | 210.60 | 205.80 | 210.60 | 210.60 | 0.72% | - |
| Aug 4, 2026 | 206.40 | 209.10 | 206.40 | 209.10 | 209.10 | -0.19% | - |
| Aug 3, 2026 | 207.30 | 209.50 | 207.30 | 209.50 | 209.50 | 1.55% | - |
| Jul 31, 2026 | 207.50 | 207.80 | 206.30 | 206.30 | 206.30 | 1.03% | - |
| Jul 30, 2026 | 203.80 | 204.20 | 203.70 | 204.20 | 204.20 | - | - |
| Jul 29, 2026 | 204.90 | 204.90 | 203.30 | 204.20 | 204.20 | -1.73% | - |
| Jul 28, 2026 | 208.60 | 208.60 | 206.60 | 207.80 | 207.80 | -0.29% | - |
| Jul 27, 2026 | 211.00 | 211.10 | 208.40 | 208.40 | 208.40 | 0.29% | - |
| Jul 24, 2026 | 206.20 | 207.80 | 205.30 | 207.80 | 207.80 | 1.66% | - |
| Jul 23, 2026 | 207.90 | 207.90 | 204.40 | 204.40 | 204.40 | -3.08% | - |
| Jul 22, 2026 | 212.10 | 212.10 | 210.50 | 210.90 | 210.90 | -1.17% | - |
| Jul 21, 2026 | 213.10 | 213.50 | 213.10 | 213.40 | 213.40 | 0.28% | - |
| Jul 20, 2026 | 210.20 | 212.80 | 210.20 | 212.80 | 212.80 | 1.14% | - |
| Jul 17, 2026 | 211.50 | 211.50 | 210.00 | 210.40 | 210.40 | -1.08% | - |
| Jul 16, 2026 | 211.80 | 212.70 | 211.10 | 212.70 | 212.70 | 0.24% | - |
| Jul 15, 2026 | 217.90 | 217.90 | 207.90 | 212.20 | 212.20 | 7.20% | - |
| Jul 14, 2026 | 195.15 | 197.95 | 193.30 | 197.95 | 197.95 | -0.53% | - |
| Jul 13, 2026 | 196.20 | 199.00 | 196.20 | 199.00 | 199.00 | 0.71% | - |
| Jul 10, 2026 | 200.10 | 200.10 | 197.60 | 197.60 | 197.60 | -0.95% | - |
| Jul 9, 2026 | 197.10 | 199.50 | 197.10 | 199.50 | 199.50 | 1.79% | - |
| Jul 8, 2026 | 193.85 | 197.05 | 193.85 | 196.00 | 196.00 | -2.44% | - |
| Jul 7, 2026 | 201.90 | 202.30 | 200.90 | 200.90 | 200.90 | 1.13% | - |
| Jul 6, 2026 | 200.80 | 200.80 | 197.85 | 198.65 | 198.65 | -0.82% | - |
| Jul 3, 2026 | 198.75 | 200.30 | 198.30 | 200.30 | 200.30 | 0.48% | - |
| Jul 2, 2026 | 198.55 | 200.70 | 196.70 | 199.35 | 199.35 | 0.45% | - |
| Jul 1, 2026 | 198.00 | 198.45 | 197.95 | 198.45 | 198.45 | -1.95% | - |
| Jun 30, 2026 | 206.20 | 206.20 | 200.80 | 202.40 | 202.40 | -1.60% | - |
| Jun 29, 2026 | 202.90 | 205.70 | 202.70 | 205.70 | 205.70 | 1.38% | - |
| Jun 26, 2026 | 204.40 | 205.00 | 202.80 | 202.90 | 202.90 | 0.25% | - |
| 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% | - |