Compagnie Financière Richemont SA (FRA:RITN)
Germany
· Delayed Price · Currency is EUR 164.00
-0.40 (-0.24%)
At close: Apr 28, 2026
FRA:RITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.40 | 164.00 | 163.40 | 164.00 | 164.00 | -0.24% | 73 |
| Apr 27, 2026 | 162.90 | 164.40 | 162.90 | 164.40 | 164.40 | 0.74% | 479 |
| Apr 24, 2026 | 163.60 | 163.60 | 162.60 | 163.20 | 163.20 | 0.34% | 245 |
| Apr 23, 2026 | 164.15 | 164.15 | 162.65 | 162.65 | 162.65 | -2.02% | 50 |
| Apr 22, 2026 | 170.25 | 170.25 | 166.00 | 166.00 | 166.00 | -3.85% | 116 |
| Apr 21, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | 0.79% | - |
| Apr 20, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -0.64% | 25 |
| Apr 17, 2026 | 165.95 | 172.40 | 165.95 | 172.40 | 172.40 | 4.01% | 100 |
| Apr 16, 2026 | 166.75 | 167.30 | 165.75 | 165.75 | 165.75 | 0.03% | 175 |
| Apr 15, 2026 | 166.35 | 167.10 | 165.40 | 165.70 | 165.70 | -1.84% | 200 |
| Apr 14, 2026 | 164.95 | 170.70 | 164.95 | 168.80 | 168.80 | 2.02% | 228 |
| Apr 13, 2026 | 165.50 | 165.50 | 162.75 | 165.45 | 165.45 | -1.96% | 1,064 |
| Apr 10, 2026 | 164.10 | 168.75 | 164.10 | 168.75 | 168.75 | 3.21% | 60 |
| Apr 9, 2026 | 164.20 | 164.20 | 163.50 | 163.50 | 163.50 | -1.15% | 87 |
| Apr 8, 2026 | 157.90 | 165.40 | 157.90 | 165.40 | 165.40 | 5.42% | 689 |
| Apr 7, 2026 | 154.65 | 156.90 | 154.65 | 156.90 | 156.90 | 2.02% | 130 |
| Apr 2, 2026 | 151.90 | 153.80 | 151.50 | 153.80 | 153.80 | - | 366 |
| Apr 1, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 2.50% | - |
| Mar 31, 2026 | 150.25 | 150.35 | 149.85 | 150.05 | 150.05 | 0.27% | 330 |
| Mar 30, 2026 | 149.40 | 149.85 | 148.80 | 149.65 | 149.65 | -0.53% | 749 |
| Mar 27, 2026 | 153.00 | 153.00 | 150.45 | 150.45 | 150.45 | -1.47% | 415 |
| Mar 26, 2026 | 152.00 | 152.70 | 152.00 | 152.70 | 152.70 | -0.23% | 164 |
| Mar 25, 2026 | 151.35 | 153.05 | 151.35 | 153.05 | 153.05 | 1.46% | 100 |
| Mar 24, 2026 | 150.65 | 156.05 | 150.65 | 150.85 | 150.85 | 7.44% | 219 |
| Mar 23, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -0.81% | - |
| Mar 20, 2026 | 144.50 | 145.85 | 141.55 | 141.55 | 141.55 | -2.98% | 428 |
| Mar 19, 2026 | 149.45 | 149.45 | 145.90 | 145.90 | 145.90 | -3.15% | 50 |
| Mar 18, 2026 | 152.90 | 152.90 | 150.60 | 150.65 | 150.65 | -0.66% | 280 |
| Mar 17, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -0.20% | - |
| Mar 16, 2026 | 153.05 | 153.05 | 150.00 | 151.95 | 151.95 | -1.97% | 385 |
| Mar 13, 2026 | 155.55 | 155.55 | 155.00 | 155.00 | 155.00 | -1.08% | 150 |
| Mar 12, 2026 | 156.40 | 156.70 | 156.40 | 156.70 | 156.70 | -0.89% | 76 |
| Mar 11, 2026 | 156.85 | 158.10 | 156.85 | 158.10 | 158.10 | 0.89% | 103 |
| Mar 10, 2026 | 155.30 | 158.05 | 155.30 | 156.70 | 156.70 | 1.33% | 193 |
| Mar 9, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -3.04% | 108 |
| Mar 6, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -1.33% | - |
| Mar 5, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 0.53% | - |
| Mar 4, 2026 | 155.85 | 160.80 | 155.85 | 160.80 | 160.80 | 3.08% | 59 |
| Mar 3, 2026 | 161.20 | 161.20 | 155.60 | 156.00 | 156.00 | -4.53% | 538 |
| Mar 2, 2026 | 168.20 | 168.20 | 162.95 | 163.40 | 163.40 | -5.33% | 127 |
| Feb 27, 2026 | 178.15 | 178.15 | 172.60 | 172.60 | 172.60 | -2.40% | 80 |
| Feb 26, 2026 | 174.90 | 176.85 | 174.90 | 176.85 | 176.85 | -0.17% | 350 |
| Feb 25, 2026 | 179.70 | 179.70 | 177.15 | 177.15 | 177.15 | -1.36% | 391 |
| Feb 24, 2026 | 179.30 | 179.60 | 179.30 | 179.60 | 179.60 | 1.30% | 37 |
| Feb 23, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.57% | - |
| Feb 20, 2026 | 176.25 | 176.30 | 176.25 | 176.30 | 176.30 | -0.09% | 17 |
| Feb 19, 2026 | 175.25 | 176.45 | 174.75 | 176.45 | 176.45 | 0.71% | 75 |
| Feb 18, 2026 | 173.90 | 175.20 | 173.90 | 175.20 | 175.20 | 0.92% | 160 |
| Feb 17, 2026 | 171.05 | 173.60 | 171.05 | 173.60 | 173.60 | 0.58% | 615 |
| Feb 16, 2026 | 174.75 | 174.75 | 172.60 | 172.60 | 172.60 | -0.83% | 95 |
| Feb 13, 2026 | 175.30 | 176.25 | 174.05 | 174.05 | 174.05 | -1.14% | 313 |
| Feb 12, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | -0.23% | 30 |
| Feb 11, 2026 | 175.95 | 176.45 | 175.70 | 176.45 | 176.45 | 0.34% | 79 |
| Feb 10, 2026 | 171.25 | 175.85 | 171.25 | 175.85 | 175.85 | 2.33% | 131 |
| Feb 9, 2026 | 170.10 | 171.85 | 170.10 | 171.85 | 171.85 | 2.72% | 29 |
| Feb 6, 2026 | 168.40 | 168.40 | 165.65 | 167.30 | 167.30 | 0.60% | 34 |
| Feb 5, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -0.39% | - |
| Feb 4, 2026 | 165.05 | 166.95 | 165.05 | 166.95 | 166.95 | 0.97% | 110 |
| Feb 3, 2026 | 166.90 | 166.90 | 165.15 | 165.35 | 165.35 | -1.52% | 253 |
| Feb 2, 2026 | 161.10 | 167.95 | 161.10 | 167.90 | 167.90 | 2.88% | 150 |
| Jan 30, 2026 | 160.95 | 163.75 | 160.95 | 163.20 | 163.20 | 1.02% | 80 |
| Jan 29, 2026 | 163.40 | 163.40 | 160.65 | 161.55 | 161.55 | -2.24% | 326 |
| Jan 28, 2026 | 163.30 | 165.25 | 163.30 | 165.25 | 165.25 | -1.25% | 246 |
| Jan 27, 2026 | 166.40 | 167.35 | 166.40 | 167.35 | 167.35 | 0.93% | 300 |
| Jan 26, 2026 | 166.45 | 166.45 | 165.80 | 165.80 | 165.80 | -0.87% | 5 |
| Jan 23, 2026 | 168.70 | 168.70 | 166.65 | 167.25 | 167.25 | -1.79% | 225 |
| Jan 22, 2026 | 170.80 | 171.60 | 170.20 | 170.30 | 170.30 | 0.86% | 623 |
| Jan 21, 2026 | 168.05 | 169.25 | 166.90 | 168.85 | 168.85 | 0.12% | 379 |
| Jan 20, 2026 | 168.70 | 169.05 | 166.70 | 168.65 | 168.65 | -0.44% | 394 |
| Jan 19, 2026 | 167.50 | 170.00 | 167.50 | 169.40 | 169.40 | -2.22% | 101 |
| Jan 16, 2026 | 180.65 | 181.40 | 173.25 | 173.25 | 173.25 | -5.15% | 186 |
| Jan 15, 2026 | 196.00 | 196.00 | 182.65 | 182.65 | 182.65 | -4.15% | 209 |
| Jan 14, 2026 | 188.40 | 190.55 | 188.40 | 190.55 | 190.55 | 0.98% | 15 |
| Jan 13, 2026 | 188.65 | 189.50 | 188.40 | 188.70 | 188.70 | -0.08% | 194 |
| Jan 12, 2026 | 189.35 | 189.35 | 188.85 | 188.85 | 188.85 | 0.48% | 30 |
| Jan 9, 2026 | 187.20 | 189.95 | 187.20 | 187.95 | 187.95 | 4.10% | 135 |
| Jan 8, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | -3.03% | - |
| Jan 7, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.03% | - |
| Jan 6, 2026 | 186.45 | 186.45 | 183.55 | 186.25 | 186.25 | 1.55% | 50 |
| Jan 5, 2026 | 187.70 | 187.70 | 183.30 | 183.40 | 183.40 | -2.19% | 228 |
| Jan 2, 2026 | 185.10 | 187.70 | 185.10 | 187.50 | 187.50 | 2.24% | 488 |
| Dec 30, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - | - |
| Dec 29, 2025 | 184.90 | 184.90 | 183.00 | 183.40 | 183.40 | 1.49% | 107 |
| Dec 23, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0.06% | - |
| Dec 22, 2025 | 181.20 | 181.30 | 180.60 | 180.60 | 180.60 | 0.06% | 355 |
| Dec 19, 2025 | 182.45 | 182.45 | 180.50 | 180.50 | 180.50 | -0.91% | 10 |
| Dec 18, 2025 | 180.65 | 182.15 | 180.00 | 182.15 | 182.15 | 1.53% | 21 |
| Dec 17, 2025 | 181.45 | 181.45 | 179.20 | 179.40 | 179.40 | -0.97% | 110 |
| Dec 16, 2025 | 178.35 | 181.15 | 178.35 | 181.15 | 181.15 | 1.06% | 18 |
| Dec 15, 2025 | 178.35 | 179.25 | 178.35 | 179.25 | 179.25 | 0.56% | 10 |
| Dec 12, 2025 | 181.50 | 181.50 | 177.35 | 178.25 | 178.25 | -1.82% | 300 |
| Dec 11, 2025 | 180.75 | 181.55 | 180.75 | 181.55 | 181.55 | 1.20% | 40 |
| Dec 10, 2025 | 180.65 | 180.65 | 179.40 | 179.40 | 179.40 | -0.19% | 70 |
| Dec 9, 2025 | 183.35 | 183.35 | 179.75 | 179.75 | 179.75 | -1.83% | 38 |
| Dec 8, 2025 | 184.75 | 184.75 | 183.10 | 183.10 | 183.10 | -1.21% | 83 |
| 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 |