Compagnie Financière Richemont SA (VIE:CFR)
Austria · Delayed Price · Currency is EUR 180.70
-2.35 (-1.28%)
Last updated: Jun 3, 2026, 3:30 PM CET
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 182.10 | 182.10 | 180.25 | 180.25 | - | -1.53% | - |
| 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% | - |
| 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% | - |