Compagnie Financière Richemont SA (FRA:RIT1)
Germany
· Delayed Price · Currency is EUR 15.90
-0.30 (-1.85%)
Last updated: Apr 29, 2026, 8:02 AM CET
FRA:RIT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Apr 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Apr 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Apr 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Apr 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 20, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | 92 |
| Apr 17, 2026 | 16.30 | 17.30 | 16.30 | 17.30 | 17.30 | 5.49% | 500 |
| Apr 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Apr 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Apr 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Apr 10, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 3.07% | 121 |
| Apr 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Apr 8, 2026 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 5.23% | 3 |
| Apr 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Apr 2, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 3.29% | 228 |
| Apr 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 31, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | - | 4 |
| Mar 30, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.01% | 500 |
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Mar 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Mar 25, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 3.36% | 69 |
| Mar 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.97% | - |
| Mar 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 19, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -5.88% | 185 |
| Mar 18, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.00% | 60 |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Mar 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Mar 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | 164 |
| Mar 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 1 |
| Mar 11, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 3.29% | 90 |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Mar 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 6, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 50 |
| Mar 5, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | 1.29% | 380 |
| Mar 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Mar 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.33% | - |
| Mar 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Feb 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Feb 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Feb 23, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.72% | 850 |
| Feb 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Feb 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Feb 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | 25 |
| Feb 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Feb 9, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | 105 |
| Feb 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | 600 |
| Feb 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Feb 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 3, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 1.26% | 658 |
| Feb 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Jan 29, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | -1.81% | 94 |
| Jan 28, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.84% | 21 |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jan 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jan 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jan 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jan 20, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | - | 973 |
| Jan 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 500 |
| Jan 16, 2026 | 18.10 | 18.10 | 17.10 | 17.10 | 17.10 | -10.47% | 1,225 |
| Jan 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Jan 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Jan 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Jan 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Jan 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jan 7, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 116 |
| Jan 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jan 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Jan 2, 2026 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | -0.53% | 230 |
| Dec 30, 2025 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | 2.17% | 8 |
| Dec 29, 2025 | 17.50 | 18.80 | 17.50 | 18.40 | 18.40 | -1.60% | 526 |
| Dec 23, 2025 | 17.70 | 18.70 | 17.50 | 18.70 | 18.70 | 1.08% | 19 |
| Dec 22, 2025 | 17.30 | 18.50 | 17.30 | 18.50 | 18.50 | 6.32% | 100 |
| Dec 19, 2025 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 1.75% | 2,102 |
| Dec 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| Dec 17, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 3.49% | 50 |
| Dec 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Dec 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Dec 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Dec 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Dec 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| 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% | - |