Compagnie Financière Richemont SA (JSE:CFR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 365,518
-731 (-0.20%)
At close: Dec 5, 2025
JSE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 367,049.00 | 367,506.00 | 361,617.00 | 365,518.00 | 365,518.00 | -0.20% | 145,530 |
| Dec 4, 2025 | 369,998.00 | 371,849.00 | 365,100.00 | 366,249.00 | 366,249.00 | -0.44% | 41,820 |
| Dec 3, 2025 | 367,223.00 | 369,016.00 | 364,389.00 | 367,875.00 | 367,875.00 | 0.24% | 59,368 |
| Dec 2, 2025 | 363,150.00 | 372,148.00 | 363,150.00 | 366,989.00 | 366,989.00 | -0.79% | 86,764 |
| Dec 1, 2025 | 360,551.00 | 370,000.00 | 358,420.00 | 369,897.00 | 369,897.00 | 2.59% | 142,177 |
| Nov 28, 2025 | 363,802.00 | 364,852.00 | 359,243.00 | 360,551.00 | 360,551.00 | -0.33% | 232,902 |
| Nov 27, 2025 | 362,567.00 | 364,105.00 | 359,831.00 | 361,732.00 | 361,732.00 | 0.52% | 116,953 |
| Nov 26, 2025 | 353,090.00 | 363,994.00 | 353,090.00 | 359,847.00 | 359,847.00 | 0.48% | 53,716 |
| Nov 25, 2025 | 350,630.00 | 358,132.00 | 350,630.00 | 358,132.00 | 358,132.00 | 0.41% | 131,789 |
| Nov 24, 2025 | 350,000.00 | 360,637.00 | 350,000.00 | 356,666.00 | 356,666.00 | 1.14% | 92,835 |
| Nov 21, 2025 | 351,960.00 | 355,984.00 | 347,167.00 | 352,652.00 | 352,652.00 | -0.05% | 62,600 |
| Nov 20, 2025 | 344,000.00 | 354,794.00 | 344,000.00 | 352,835.00 | 352,835.00 | 1.46% | 135,673 |
| Nov 19, 2025 | 351,679.00 | 351,679.00 | 343,940.00 | 347,744.00 | 347,744.00 | -1.77% | 173,323 |
| Nov 18, 2025 | 360,346.00 | 365,499.00 | 353,997.00 | 353,997.00 | 353,997.00 | -2.63% | 156,113 |
| Nov 17, 2025 | 364,630.00 | 373,798.00 | 363,553.00 | 363,553.00 | 363,553.00 | -0.62% | 134,885 |
| Nov 14, 2025 | 365,000.00 | 379,982.00 | 357,691.00 | 365,833.00 | 365,833.00 | 4.52% | 377,246 |
| Nov 13, 2025 | 354,244.00 | 354,786.00 | 348,500.00 | 350,006.00 | 350,006.00 | -0.96% | 66,039 |
| Nov 12, 2025 | 340,551.00 | 354,727.00 | 340,551.00 | 353,396.00 | 353,396.00 | 1.64% | 64,801 |
| Nov 11, 2025 | 338,606.00 | 348,742.00 | 338,606.00 | 347,706.00 | 347,706.00 | 3.25% | 112,312 |
| Nov 10, 2025 | 332,100.00 | 341,880.00 | 332,100.00 | 336,747.00 | 336,747.00 | 0.66% | 63,503 |
| Nov 7, 2025 | 336,598.00 | 339,485.00 | 332,619.00 | 334,534.00 | 334,534.00 | -0.69% | 66,017 |
| Nov 6, 2025 | 340,362.00 | 341,717.00 | 336,869.00 | 336,869.00 | 336,869.00 | -1.42% | 75,804 |
| Nov 5, 2025 | 340,000.00 | 341,724.00 | 334,424.00 | 341,724.00 | 341,724.00 | 0.47% | 166,491 |
| Nov 4, 2025 | 344,601.00 | 346,257.00 | 337,855.00 | 340,130.00 | 340,130.00 | -2.44% | 71,855 |
| Nov 3, 2025 | 341,500.00 | 349,143.00 | 341,500.00 | 348,648.00 | 348,648.00 | 2.14% | 145,253 |
| Oct 31, 2025 | 349,900.00 | 349,900.00 | 339,289.00 | 341,328.00 | 341,328.00 | -1.06% | 54,507 |
| Oct 30, 2025 | 350,000.00 | 350,000.00 | 341,870.00 | 344,973.00 | 344,973.00 | -0.42% | 63,730 |
| Oct 29, 2025 | 349,899.00 | 349,899.00 | 344,945.00 | 346,433.00 | 346,433.00 | -0.41% | 46,048 |
| Oct 28, 2025 | 346,360.00 | 354,000.00 | 346,360.00 | 347,871.00 | 347,871.00 | -0.42% | 80,686 |
| Oct 27, 2025 | 345,600.00 | 355,000.00 | 345,332.00 | 349,339.00 | 349,339.00 | 1.10% | 77,362 |
| Oct 24, 2025 | 351,900.00 | 353,538.00 | 345,533.00 | 345,533.00 | 345,533.00 | -1.77% | 56,042 |
| Oct 23, 2025 | 349,350.00 | 355,488.00 | 349,350.00 | 351,748.00 | 351,748.00 | 0.65% | 86,459 |
| Oct 22, 2025 | 344,123.00 | 350,678.00 | 343,570.00 | 349,464.00 | 349,464.00 | -0.99% | 101,492 |
| Oct 21, 2025 | 349,650.00 | 352,956.00 | 348,271.00 | 352,956.00 | 352,956.00 | 0.82% | 145,766 |
| Oct 20, 2025 | 350,100.00 | 354,598.00 | 347,545.00 | 350,075.00 | 350,075.00 | - | 165,588 |
| Oct 17, 2025 | 348,000.00 | 353,950.00 | 348,000.00 | 350,079.00 | 350,079.00 | 0.52% | 244,107 |
| Oct 16, 2025 | 347,203.00 | 350,690.00 | 345,820.00 | 348,284.00 | 348,284.00 | 0.23% | 110,764 |
| Oct 15, 2025 | 342,000.00 | 348,757.00 | 341,448.00 | 347,480.00 | 347,480.00 | 5.50% | 230,844 |
| Oct 14, 2025 | 327,714.00 | 330,875.00 | 324,553.00 | 329,368.00 | 329,368.00 | 0.27% | 82,803 |
| Oct 13, 2025 | 331,332.00 | 333,618.00 | 327,458.00 | 328,481.00 | 328,481.00 | -0.86% | 71,151 |
| Oct 10, 2025 | 330,420.00 | 333,642.00 | 330,420.00 | 331,332.00 | 331,332.00 | 0.08% | 70,351 |
| Oct 9, 2025 | 343,350.00 | 345,666.00 | 330,424.00 | 331,056.00 | 331,056.00 | -3.19% | 118,150 |
| Oct 8, 2025 | 334,168.00 | 342,885.00 | 332,062.00 | 341,975.00 | 341,975.00 | 2.31% | 107,549 |
| Oct 7, 2025 | 331,714.00 | 334,688.00 | 327,626.00 | 334,241.00 | 334,241.00 | 1.45% | 145,101 |
| Oct 6, 2025 | 333,235.00 | 334,139.00 | 328,478.00 | 329,464.00 | 329,464.00 | -2.53% | 137,269 |
| Oct 3, 2025 | 334,499.00 | 338,524.00 | 331,558.00 | 338,000.00 | 338,000.00 | 1.32% | 111,616 |
| Oct 2, 2025 | 330,000.00 | 334,208.00 | 330,000.00 | 333,586.00 | 333,586.00 | 2.36% | 88,440 |
| Oct 1, 2025 | 327,016.00 | 330,000.00 | 323,634.00 | 325,897.00 | 325,897.00 | -0.31% | 68,992 |
| Sep 30, 2025 | 327,000.00 | 329,660.00 | 324,284.00 | 326,926.00 | 326,926.00 | -0.16% | 76,543 |
| Sep 29, 2025 | 324,500.00 | 329,422.00 | 322,246.00 | 327,450.00 | 327,450.00 | 1.03% | 124,109 |
| Sep 26, 2025 | 325,901.00 | 327,139.00 | 322,621.00 | 324,121.00 | 324,121.00 | 0.02% | 67,055 |
| Sep 25, 2025 | 334,500.00 | 334,500.00 | 321,374.00 | 324,057.00 | 324,057.00 | -2.19% | 109,694 |
| Sep 23, 2025 | 328,960.00 | 335,553.00 | 326,534.00 | 331,318.00 | 331,318.00 | 2.12% | 98,020 |
| Sep 22, 2025 | 324,150.00 | 325,939.00 | 320,760.00 | 324,448.00 | 324,448.00 | -0.42% | 68,066 |
| Sep 19, 2025 | 324,301.00 | 329,175.00 | 324,301.00 | 325,808.00 | 325,808.00 | -1.10% | 243,068 |
| Sep 18, 2025 | 327,200.00 | 332,355.00 | 323,573.00 | 329,423.00 | 329,423.00 | 0.63% | 271,977 |
| Sep 17, 2025 | 330,474.00 | 331,038.00 | 326,347.00 | 327,369.00 | 327,369.00 | -2.60% | 57,783 |
| Sep 16, 2025 | 333,700.00 | 338,331.00 | 333,700.00 | 336,099.00 | 329,515.50 | 1.33% | 236,797 |
| Sep 15, 2025 | 322,000.00 | 333,457.00 | 322,000.00 | 331,700.00 | 325,202.67 | 2.28% | 110,737 |
| Sep 12, 2025 | 325,913.00 | 325,913.00 | 319,994.00 | 324,300.00 | 317,947.62 | -0.55% | 129,788 |
| Sep 11, 2025 | 323,802.00 | 328,767.00 | 323,802.00 | 326,100.00 | 319,712.36 | 0.71% | 71,196 |
| Sep 10, 2025 | 323,830.00 | 330,404.00 | 323,800.00 | 323,800.00 | 317,457.41 | -0.13% | 144,160 |
| Sep 9, 2025 | 316,650.00 | 326,178.00 | 316,650.00 | 324,213.00 | 317,862.32 | 2.39% | 344,172 |
| Sep 8, 2025 | 319,086.00 | 319,592.00 | 315,397.00 | 316,650.00 | 310,447.47 | -0.10% | 164,895 |
| Sep 5, 2025 | 312,026.00 | 318,934.00 | 310,588.00 | 316,976.00 | 310,767.08 | 2.42% | 143,128 |
| Sep 4, 2025 | 309,791.00 | 315,167.00 | 309,481.00 | 309,481.00 | 303,418.89 | -0.10% | 193,792 |
| Sep 3, 2025 | 305,000.00 | 314,911.00 | 305,000.00 | 309,791.00 | 303,722.82 | 1.09% | 179,076 |
| Sep 2, 2025 | 309,536.00 | 312,000.00 | 302,749.00 | 306,453.00 | 300,450.21 | 0.69% | 277,964 |
| Sep 1, 2025 | 307,601.00 | 309,283.00 | 303,934.00 | 304,358.00 | 298,396.24 | -2.01% | 165,445 |
| Aug 29, 2025 | 318,000.00 | 318,000.00 | 309,277.00 | 310,600.00 | 304,515.97 | -0.57% | 160,133 |
| Aug 28, 2025 | 302,600.00 | 318,884.00 | 302,600.00 | 312,389.00 | 306,269.93 | 1.46% | 564,368 |
| Aug 27, 2025 | 295,115.00 | 308,902.00 | 294,000.00 | 307,879.00 | 301,848.27 | 4.48% | 184,060 |
| Aug 26, 2025 | 296,712.00 | 298,105.00 | 293,930.00 | 294,679.00 | 288,906.83 | -0.42% | 101,258 |
| Aug 25, 2025 | 296,000.00 | 298,235.00 | 295,550.00 | 295,920.00 | 290,123.53 | -0.70% | 85,165 |
| Aug 22, 2025 | 296,000.00 | 298,500.00 | 290,490.00 | 298,000.00 | 292,162.78 | 0.99% | 72,556 |
| Aug 21, 2025 | 299,100.00 | 299,100.00 | 293,824.00 | 295,088.00 | 289,307.82 | -0.64% | 131,118 |
| Aug 20, 2025 | 295,500.00 | 298,429.00 | 294,090.00 | 297,000.00 | 291,182.37 | - | 83,621 |
| Aug 19, 2025 | 289,986.00 | 298,036.00 | 289,283.00 | 297,000.00 | 291,182.37 | 3.11% | 243,668 |
| Aug 18, 2025 | 290,500.00 | 290,500.00 | 285,994.00 | 288,030.00 | 282,388.07 | -0.06% | 149,712 |
| Aug 15, 2025 | 289,000.00 | 290,519.00 | 286,736.00 | 288,210.00 | 282,564.55 | -0.27% | 92,884 |
| Aug 14, 2025 | 286,900.00 | 289,684.00 | 285,728.00 | 289,000.00 | 283,339.07 | 0.97% | 281,785 |
| Aug 13, 2025 | 285,585.00 | 287,880.00 | 284,208.00 | 286,230.00 | 280,623.33 | 1.39% | 173,563 |
| Aug 12, 2025 | 285,824.00 | 287,715.00 | 279,499.00 | 282,293.00 | 276,763.45 | -1.15% | 109,773 |
| Aug 11, 2025 | 290,350.00 | 293,489.00 | 285,000.00 | 285,585.00 | 279,990.97 | -1.33% | 103,034 |
| Aug 8, 2025 | 290,001.00 | 290,979.00 | 286,824.00 | 289,432.00 | 283,762.61 | -0.29% | 108,522 |
| Aug 7, 2025 | 287,526.00 | 292,180.00 | 286,018.00 | 290,267.00 | 284,581.26 | 0.96% | 219,349 |
| Aug 6, 2025 | 292,500.00 | 294,019.00 | 286,142.00 | 287,500.00 | 281,868.46 | -1.97% | 240,802 |
| Aug 5, 2025 | 293,568.00 | 295,262.00 | 290,399.00 | 293,273.00 | 287,528.37 | 0.73% | 193,756 |
| Aug 4, 2025 | 289,218.00 | 295,249.00 | 286,100.00 | 291,135.00 | 285,432.25 | 2.76% | 295,695 |
| Aug 1, 2025 | 298,000.00 | 298,001.00 | 281,880.00 | 283,314.00 | 277,764.45 | -4.88% | 291,769 |
| Jul 31, 2025 | 302,500.00 | 303,555.00 | 297,842.00 | 297,842.00 | 292,007.88 | -2.24% | 180,002 |
| Jul 30, 2025 | 305,069.00 | 306,899.00 | 302,951.00 | 304,677.00 | 298,708.99 | -0.63% | 72,520 |
| Jul 29, 2025 | 308,993.00 | 311,569.00 | 305,346.00 | 306,616.00 | 300,610.01 | -0.50% | 50,779 |
| Jul 28, 2025 | 310,365.00 | 315,180.00 | 308,142.00 | 308,142.00 | 302,106.12 | -0.58% | 75,476 |
| Jul 25, 2025 | 307,500.00 | 316,585.00 | 307,001.00 | 309,941.00 | 303,869.88 | 0.25% | 85,170 |
| Jul 24, 2025 | 315,651.00 | 319,112.00 | 309,162.00 | 309,162.00 | 303,106.14 | -1.43% | 52,943 |
| Jul 23, 2025 | 310,777.00 | 315,500.00 | 310,777.00 | 313,653.00 | 307,509.17 | 1.47% | 167,022 |
| Jul 22, 2025 | 307,700.00 | 311,259.00 | 307,164.00 | 309,102.00 | 303,047.32 | -0.93% | 142,383 |
| Jul 21, 2025 | 314,005.00 | 315,237.00 | 309,601.00 | 312,010.00 | 305,898.35 | -0.92% | 132,489 |
| Jul 18, 2025 | 317,500.00 | 321,141.00 | 314,021.00 | 314,898.00 | 308,729.78 | -1.90% | 158,813 |