Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 164.90
+2.40 (1.48%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 166.65 | 167.70 | 166.45 | 167.70 | 167.70 | 1.70% | - |
| Apr 15, 2026 | 166.20 | 167.90 | 164.90 | 164.90 | 164.90 | -2.60% | - |
| Apr 14, 2026 | 166.15 | 170.40 | 166.15 | 169.30 | 169.30 | 3.58% | - |
| Apr 13, 2026 | 163.30 | 163.45 | 162.60 | 163.45 | 163.45 | -2.94% | - |
| Apr 10, 2026 | 167.15 | 168.50 | 167.15 | 168.40 | 168.40 | 2.71% | - |
| Apr 9, 2026 | 162.80 | 163.95 | 162.80 | 163.95 | 163.95 | -1.06% | - |
| Apr 8, 2026 | 163.55 | 165.70 | 163.55 | 165.70 | 165.70 | 7.39% | 31 |
| Apr 7, 2026 | 156.85 | 156.85 | 154.30 | 154.30 | 154.30 | 0.49% | - |
| Apr 2, 2026 | 154.10 | 154.10 | 153.35 | 153.55 | 153.55 | -0.42% | - |
| Apr 1, 2026 | 154.20 | 154.80 | 154.20 | 154.20 | 154.20 | 2.49% | - |
| Mar 31, 2026 | 149.70 | 150.45 | 149.60 | 150.45 | 150.45 | 0.60% | - |
| Mar 30, 2026 | 149.25 | 149.90 | 149.15 | 149.55 | 149.55 | -0.23% | - |
| Mar 27, 2026 | 151.10 | 151.10 | 149.90 | 149.90 | 149.90 | -2.54% | - |
| Mar 26, 2026 | 152.15 | 153.80 | 151.90 | 153.80 | 153.80 | 0.20% | - |
| Mar 25, 2026 | 152.75 | 154.05 | 152.75 | 153.50 | 153.50 | 2.13% | - |
| Mar 24, 2026 | 152.25 | 152.25 | 150.30 | 150.30 | 150.30 | -0.07% | - |
| Mar 23, 2026 | 142.00 | 150.40 | 142.00 | 150.40 | 150.40 | 4.55% | - |
| Mar 20, 2026 | 144.90 | 146.05 | 143.85 | 143.85 | 143.85 | -0.79% | - |
| Mar 19, 2026 | 146.95 | 146.95 | 145.00 | 145.00 | 145.00 | -3.17% | - |
| Mar 18, 2026 | 153.55 | 154.40 | 149.75 | 149.75 | 149.75 | -1.16% | - |
| Mar 17, 2026 | 151.50 | 151.60 | 151.35 | 151.50 | 151.50 | -0.16% | - |
| Mar 16, 2026 | 149.65 | 151.75 | 149.65 | 151.75 | 151.75 | -2.29% | - |
| Mar 13, 2026 | 154.70 | 155.30 | 153.60 | 155.30 | 155.30 | -0.32% | - |
| Mar 12, 2026 | 157.70 | 157.70 | 155.80 | 155.80 | 155.80 | -0.70% | - |
| Mar 11, 2026 | 156.35 | 157.00 | 156.35 | 156.90 | 156.90 | -0.48% | 31 |
| Mar 10, 2026 | 156.90 | 157.75 | 156.90 | 157.65 | 157.65 | 3.21% | - |
| Mar 9, 2026 | 153.85 | 154.75 | 152.75 | 152.75 | 152.75 | -3.14% | - |
| Mar 6, 2026 | 159.45 | 159.50 | 157.70 | 157.70 | 157.70 | -1.35% | - |
| Mar 5, 2026 | 159.30 | 161.75 | 159.30 | 159.85 | 159.85 | -0.56% | - |
| Mar 4, 2026 | 158.10 | 160.75 | 158.10 | 160.75 | 160.75 | 3.31% | - |
| Mar 3, 2026 | 159.55 | 159.55 | 155.60 | 155.60 | 155.60 | -3.50% | - |
| 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% | - |