Compagnie Financière Richemont SA (FRA:RITN)
Germany
· Delayed Price · Currency is EUR 185.10
-0.55 (-0.30%)
At close: Dec 4, 2025
FRA:RITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | 0.14% | - |
| Dec 4, 2025 | 186.65 | 186.65 | 185.10 | 185.10 | 185.10 | -0.30% | 55 |
| Dec 3, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -0.75% | - |
| Dec 2, 2025 | 185.60 | 187.05 | 185.60 | 187.05 | 187.05 | 2.58% | 3 |
| Dec 1, 2025 | 183.20 | 183.25 | 182.35 | 182.35 | 182.35 | 0.16% | 215 |
| Nov 28, 2025 | 182.80 | 182.80 | 182.05 | 182.05 | 182.05 | 0.14% | 70 |
| Nov 27, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - | - |
| Nov 26, 2025 | 183.70 | 183.70 | 181.25 | 181.80 | 181.80 | 2.02% | 235 |
| Nov 25, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.03% | - |
| Nov 24, 2025 | 176.95 | 179.25 | 176.95 | 178.15 | 178.15 | 1.45% | 145 |
| Nov 21, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.65% | - |
| Nov 20, 2025 | 176.60 | 176.75 | 176.60 | 176.75 | 176.75 | 1.12% | 22 |
| Nov 19, 2025 | 175.05 | 175.05 | 174.80 | 174.80 | 174.80 | -0.65% | 105 |
| Nov 18, 2025 | 181.75 | 181.75 | 175.95 | 175.95 | 175.95 | -4.09% | 53 |
| Nov 17, 2025 | 186.25 | 187.25 | 183.45 | 183.45 | 183.45 | -1.90% | 171 |
| Nov 14, 2025 | 186.85 | 187.00 | 184.25 | 187.00 | 187.00 | 5.23% | 170 |
| Nov 13, 2025 | 178.20 | 178.20 | 177.70 | 177.70 | 177.70 | -0.59% | 70 |
| Nov 12, 2025 | 174.30 | 178.75 | 174.30 | 178.75 | 178.75 | 2.82% | 111 |
| Nov 11, 2025 | 172.35 | 173.85 | 172.35 | 173.85 | 173.85 | 2.57% | 84 |
| Nov 10, 2025 | 168.30 | 169.50 | 168.30 | 169.50 | 169.50 | 1.74% | 50 |
| Nov 7, 2025 | 167.90 | 168.75 | 166.60 | 166.60 | 166.60 | -1.36% | 219 |
| Nov 6, 2025 | 169.60 | 169.60 | 168.85 | 168.90 | 168.90 | 0.18% | 75 |
| Nov 5, 2025 | 168.50 | 168.60 | 168.50 | 168.60 | 168.60 | -1.98% | 9 |
| Nov 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.04% | - |
| Nov 3, 2025 | 172.70 | 173.80 | 172.70 | 173.80 | 173.80 | 0.35% | 31 |
| Oct 31, 2025 | 172.60 | 173.20 | 172.60 | 173.20 | 173.20 | 0.58% | 35 |
| Oct 30, 2025 | 174.00 | 174.00 | 172.20 | 172.20 | 172.20 | -1.12% | 20 |
| Oct 29, 2025 | 174.65 | 174.65 | 174.15 | 174.15 | 174.15 | 0.23% | 205 |
| Oct 28, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.09% | - |
| Oct 27, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.86% | - |
| Oct 24, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 0.23% | - |
| Oct 23, 2025 | 173.05 | 175.00 | 173.05 | 175.00 | 175.00 | 1.45% | 4 |
| Oct 22, 2025 | 172.35 | 172.50 | 172.35 | 172.50 | 172.50 | -0.81% | 100 |
| Oct 21, 2025 | 173.50 | 173.90 | 173.50 | 173.90 | 173.90 | 0.29% | 20 |
| Oct 20, 2025 | 172.80 | 173.40 | 172.80 | 173.40 | 173.40 | 0.52% | 126 |
| Oct 17, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -0.43% | - |
| Oct 16, 2025 | 172.70 | 173.25 | 172.70 | 173.25 | 173.25 | 1.05% | 25 |
| Oct 15, 2025 | 168.70 | 172.45 | 168.70 | 171.45 | 171.45 | 1.12% | 220 |
| Oct 14, 2025 | 163.55 | 169.55 | 162.70 | 169.55 | 169.55 | 2.35% | 215 |
| Oct 13, 2025 | 164.05 | 165.65 | 164.05 | 165.65 | 165.65 | 2.19% | 360 |
| Oct 10, 2025 | 167.15 | 167.15 | 161.40 | 162.10 | 162.10 | -5.92% | 2,100 |
| Oct 9, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 1.92% | - |
| Oct 8, 2025 | 166.15 | 169.05 | 166.15 | 169.05 | 169.05 | 1.71% | 195 |
| Oct 7, 2025 | 164.25 | 166.20 | 164.25 | 166.20 | 166.20 | 1.09% | 10 |
| Oct 6, 2025 | 166.70 | 166.70 | 164.40 | 164.40 | 164.40 | 0.09% | 260 |
| Oct 3, 2025 | 164.05 | 164.25 | 164.05 | 164.25 | 164.25 | 0.03% | 10 |
| Oct 2, 2025 | 162.25 | 164.65 | 162.25 | 164.20 | 164.20 | 1.39% | 237 |
| Oct 1, 2025 | 161.80 | 161.95 | 161.40 | 161.95 | 161.95 | -0.37% | 55 |
| Sep 30, 2025 | 160.90 | 162.55 | 160.45 | 162.55 | 162.55 | 0.59% | 274 |
| Sep 29, 2025 | 157.85 | 161.70 | 157.85 | 161.60 | 161.60 | 1.06% | 456 |
| Sep 26, 2025 | 159.25 | 159.95 | 158.65 | 159.90 | 159.90 | 0.69% | 241 |
| Sep 25, 2025 | 160.40 | 160.40 | 158.80 | 158.80 | 158.80 | -0.72% | 497 |
| Sep 24, 2025 | 162.75 | 162.75 | 159.50 | 159.95 | 159.95 | -2.56% | 165 |
| Sep 23, 2025 | 158.90 | 164.15 | 158.90 | 164.15 | 164.15 | 3.47% | 100 |
| Sep 22, 2025 | 159.25 | 159.25 | 158.65 | 158.65 | 158.65 | -0.84% | 60 |
| Sep 19, 2025 | 161.45 | 161.45 | 160.00 | 160.00 | 160.00 | -0.50% | 35 |
| Sep 18, 2025 | 159.00 | 160.80 | 159.00 | 160.80 | 160.80 | 0.75% | 40 |
| Sep 17, 2025 | 158.95 | 159.90 | 158.95 | 159.60 | 159.60 | -1.72% | 100 |
| Sep 16, 2025 | 164.05 | 164.05 | 162.40 | 162.40 | 159.19 | 0.15% | 364 |
| Sep 15, 2025 | 159.85 | 162.30 | 159.85 | 162.15 | 158.94 | 2.76% | 96 |
| Sep 12, 2025 | 160.45 | 160.45 | 157.80 | 157.80 | 154.68 | -0.75% | 270 |
| Sep 11, 2025 | 158.45 | 159.25 | 158.45 | 159.00 | 155.85 | -0.66% | 294 |
| Sep 10, 2025 | 158.65 | 160.05 | 158.65 | 160.05 | 156.88 | 1.36% | 240 |
| Sep 9, 2025 | 153.90 | 157.90 | 153.90 | 157.90 | 154.78 | 2.43% | 160 |
| Sep 8, 2025 | 155.00 | 155.00 | 154.15 | 154.15 | 151.10 | 1.78% | 47 |
| Sep 5, 2025 | 150.85 | 151.45 | 150.85 | 151.45 | 148.45 | 0.40% | 35 |
| Sep 4, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 147.87 | 0.23% | - |
| Sep 3, 2025 | 148.60 | 150.50 | 148.60 | 150.50 | 147.52 | 1.52% | 40 |
| Sep 2, 2025 | 147.70 | 148.85 | 147.70 | 148.25 | 145.32 | -1.03% | 65 |
| Sep 1, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 146.84 | -1.02% | 6 |
| Aug 29, 2025 | 150.75 | 151.35 | 150.55 | 151.35 | 148.36 | -1.37% | 6 |
| Aug 28, 2025 | 149.00 | 153.45 | 149.00 | 153.45 | 150.41 | 5.57% | 20 |
| Aug 27, 2025 | 143.45 | 145.60 | 143.45 | 145.35 | 142.47 | 1.64% | 135 |
| Aug 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.17 | -1.11% | - |
| Aug 25, 2025 | 144.35 | 145.00 | 144.35 | 144.60 | 141.74 | 1.05% | 75 |
| Aug 22, 2025 | 142.20 | 143.10 | 142.20 | 143.10 | 140.27 | 0.14% | 65 |
| Aug 21, 2025 | 143.65 | 143.65 | 142.90 | 142.90 | 140.07 | -0.38% | 197 |
| Aug 20, 2025 | 143.50 | 143.50 | 143.45 | 143.45 | 140.61 | -0.45% | 30 |
| Aug 19, 2025 | 140.20 | 144.10 | 140.20 | 144.10 | 141.25 | 3.37% | 511 |
| Aug 18, 2025 | 139.70 | 139.70 | 139.40 | 139.40 | 136.64 | -0.32% | 55 |
| Aug 15, 2025 | 141.60 | 141.60 | 139.85 | 139.85 | 137.08 | 0.29% | 50 |
| Aug 14, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 136.69 | 0.40% | - |
| Aug 13, 2025 | 138.05 | 139.45 | 138.05 | 138.90 | 136.15 | 2.09% | 163 |
| Aug 12, 2025 | 138.50 | 138.50 | 136.05 | 136.05 | 133.36 | -2.02% | 435 |
| Aug 11, 2025 | 142.25 | 142.25 | 138.85 | 138.85 | 136.10 | -0.61% | 137 |
| Aug 8, 2025 | 139.40 | 139.75 | 139.40 | 139.70 | 136.94 | -0.53% | 173 |
| Aug 7, 2025 | 137.80 | 140.45 | 137.80 | 140.45 | 137.67 | 1.04% | 146 |
| Aug 6, 2025 | 142.00 | 142.00 | 138.60 | 139.00 | 136.25 | -1.56% | 420 |
| Aug 5, 2025 | 141.60 | 141.60 | 140.35 | 141.20 | 138.41 | 0.50% | 678 |
| Aug 4, 2025 | 137.45 | 140.50 | 137.45 | 140.50 | 137.72 | 3.38% | 412 |
| Aug 1, 2025 | 140.05 | 140.50 | 135.90 | 135.90 | 133.21 | -8.08% | 159 |
| Jul 31, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 144.92 | 0.27% | - |
| Jul 30, 2025 | 148.15 | 148.15 | 147.45 | 147.45 | 144.53 | -0.77% | 165 |
| Jul 29, 2025 | 148.70 | 148.70 | 148.60 | 148.60 | 145.66 | -1.95% | 7 |
| Jul 28, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 148.55 | 1.68% | - |
| Jul 25, 2025 | 149.05 | 149.05 | 149.05 | 149.05 | 146.10 | -0.03% | - |
| Jul 24, 2025 | 153.90 | 153.90 | 149.10 | 149.10 | 146.15 | -2.07% | 726 |
| Jul 23, 2025 | 152.05 | 152.25 | 152.05 | 152.25 | 149.24 | 1.23% | 45 |
| Jul 22, 2025 | 149.10 | 151.15 | 149.10 | 150.40 | 147.42 | 0.10% | 143 |
| Jul 21, 2025 | 152.15 | 152.15 | 150.25 | 150.25 | 147.28 | -3.38% | 177 |