Compagnie Financière Richemont SA (FRA:RIT1)
Germany
· Delayed Price · Currency is EUR 17.90
-1.00 (-5.29%)
At close: Dec 4, 2025
FRA:RIT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Dec 3, 2025 | 17.70 | 18.90 | 17.70 | 18.90 | 18.90 | 6.78% | 82 |
| Dec 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Nov 28, 2025 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | 5.14% | 15 |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Nov 26, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 4.09% | 75 |
| Nov 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -6.56% | - |
| Nov 24, 2025 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | 8.28% | 476 |
| Nov 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Nov 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Nov 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Nov 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Nov 14, 2025 | 17.90 | 18.80 | 17.90 | 18.30 | 18.30 | 7.02% | 759 |
| Nov 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Nov 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.08% | - |
| Nov 11, 2025 | 16.50 | 17.70 | 16.50 | 17.70 | 17.70 | 3.51% | 128 |
| Nov 10, 2025 | 16.20 | 17.10 | 16.20 | 17.10 | 17.10 | 5.56% | 18 |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Nov 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.78% | - |
| Nov 5, 2025 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | 4.85% | 100 |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -6.70% | - |
| Oct 29, 2025 | 16.80 | 17.90 | 16.80 | 17.90 | 17.90 | 7.19% | 5 |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 24, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1.20% | 10 |
| Oct 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Oct 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Oct 7, 2025 | 16.20 | 16.80 | 16.20 | 16.50 | 16.50 | 3.13% | 830 |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.59% | - |
| Sep 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Sep 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Sep 22, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 100 |
| Sep 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -5.56% | - |
| Sep 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | 4.52% | - |
| Sep 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.36 | -1.90% | - |
| Sep 15, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.66 | - | 290 |
| Sep 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | -3.66% | - |
| Sep 11, 2025 | 15.20 | 16.40 | 15.20 | 16.40 | 16.25 | 8.61% | 10 |
| Sep 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.96 | -0.66% | - |
| Sep 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.06 | -3.80% | - |
| Sep 8, 2025 | 14.80 | 15.80 | 14.80 | 15.80 | 15.66 | 8.97% | 21 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 0.69% | - |
| Sep 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -2.04% | - |
| Sep 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 2.80% | - |
| Sep 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | -2.72% | - |
| Sep 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -5.16% | - |
| Aug 29, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.36 | 9.15% | 258 |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - | - |
| Aug 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 2.90% | - |
| Aug 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | -0.72% | - |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | 1.46% | - |
| Aug 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | -0.72% | - |
| Aug 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | - | - |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | 2.99% | - |
| Aug 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | - | - |
| Aug 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | -2.19% | - |
| Aug 15, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.57 | 3.01% | 40 |
| Aug 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | 0.76% | - |
| Aug 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.08 | - | - |
| Aug 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.08 | -1.49% | - |
| Aug 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | -0.74% | - |
| Aug 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | -4.26% | 800 |
| Aug 7, 2025 | 13.20 | 14.10 | 13.20 | 14.10 | 13.97 | -2.76% | 800 |
| Aug 6, 2025 | 13.50 | 14.50 | 13.50 | 14.50 | 14.37 | 3.57% | 26 |
| Aug 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.87 | 8.53% | - |
| Aug 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | -6.52% | - |
| Aug 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | -2.82% | 400 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - | - |
| Jul 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - | - |
| Jul 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | -3.40% | - |
| Jul 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -3.29% | - |
| Jul 25, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 15.06 | 2.70% | 17 |
| Jul 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | 0.68% | - |
| Jul 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | - | - |
| Jul 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -2.65% | - |
| Jul 21, 2025 | 14.70 | 15.10 | 14.70 | 15.10 | 14.96 | 1.34% | 57 |