Compagnie Financière Richemont SA (JSE:CFR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 303,895
-5,051 (-1.63%)
At close: Mar 6, 2026
JSE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 308,526.00 | 310,123.00 | 302,341.00 | 303,895.00 | 303,895.00 | -1.63% | 81,764 |
| Mar 5, 2026 | 302,086.00 | 309,722.00 | 302,086.00 | 308,946.00 | 308,946.00 | 1.67% | 122,159 |
| Mar 4, 2026 | 299,550.00 | 307,999.00 | 297,230.00 | 303,880.00 | 303,880.00 | 1.46% | 266,939 |
| Mar 3, 2026 | 307,003.00 | 307,003.00 | 295,209.00 | 299,496.00 | 299,496.00 | -2.42% | 216,128 |
| Mar 2, 2026 | 325,000.00 | 325,648.00 | 297,041.00 | 306,920.00 | 306,920.00 | -5.76% | 409,887 |
| Feb 27, 2026 | 333,052.00 | 338,107.00 | 323,489.00 | 325,672.00 | 325,672.00 | -2.97% | 216,560 |
| Feb 26, 2026 | 327,291.00 | 336,800.00 | 326,283.00 | 335,631.00 | 335,631.00 | 2.62% | 47,927 |
| Feb 25, 2026 | 343,000.00 | 343,000.00 | 327,062.00 | 327,062.00 | 327,062.00 | -4.44% | 115,538 |
| Feb 24, 2026 | 334,500.00 | 342,369.00 | 334,500.00 | 342,241.00 | 342,241.00 | 1.80% | 98,953 |
| Feb 23, 2026 | 332,550.00 | 339,999.00 | 332,550.00 | 336,200.00 | 336,200.00 | 1.03% | 118,836 |
| Feb 20, 2026 | 330,480.00 | 338,598.00 | 328,782.00 | 332,760.00 | 332,760.00 | 1.01% | 122,775 |
| Feb 19, 2026 | 330,799.00 | 333,356.00 | 328,460.00 | 329,427.00 | 329,427.00 | -0.43% | 69,823 |
| Feb 18, 2026 | 328,100.00 | 331,748.00 | 325,650.00 | 330,836.00 | 330,836.00 | 0.85% | 224,172 |
| Feb 17, 2026 | 324,111.00 | 330,697.00 | 324,111.00 | 328,036.00 | 328,036.00 | 0.78% | 127,225 |
| Feb 16, 2026 | 326,100.00 | 330,434.00 | 325,141.00 | 325,511.00 | 325,511.00 | -1.05% | 170,356 |
| Feb 13, 2026 | 330,721.00 | 335,799.00 | 328,952.00 | 328,952.00 | 328,952.00 | -0.93% | 238,150 |
| Feb 12, 2026 | 333,000.00 | 337,940.00 | 327,829.00 | 332,031.00 | 332,031.00 | -0.64% | 85,895 |
| Feb 11, 2026 | 330,933.00 | 335,513.00 | 328,887.00 | 334,184.00 | 334,184.00 | 0.15% | 178,303 |
| Feb 10, 2026 | 327,444.00 | 333,690.00 | 321,547.00 | 333,690.00 | 333,690.00 | 2.96% | 106,511 |
| Feb 9, 2026 | 324,450.00 | 326,473.00 | 320,469.00 | 324,091.00 | 324,091.00 | 1.18% | 202,409 |
| Feb 6, 2026 | 323,998.00 | 323,998.00 | 315,117.00 | 320,312.00 | 320,312.00 | 0.32% | 66,463 |
| Feb 5, 2026 | 314,100.00 | 322,863.00 | 314,100.00 | 319,280.00 | 319,280.00 | 1.65% | 71,333 |
| Feb 4, 2026 | 305,628.00 | 315,758.00 | 305,628.00 | 314,095.00 | 314,095.00 | 1.10% | 95,927 |
| Feb 3, 2026 | 320,000.00 | 320,000.00 | 309,266.00 | 310,674.00 | 310,674.00 | -2.24% | 114,533 |
| Feb 2, 2026 | 310,001.00 | 320,735.00 | 305,502.00 | 317,800.00 | 317,800.00 | 2.52% | 229,165 |
| Jan 30, 2026 | 307,755.00 | 313,749.00 | 300,011.00 | 310,003.00 | 310,003.00 | 2.53% | 198,260 |
| Jan 29, 2026 | 309,490.00 | 312,115.00 | 300,801.00 | 302,365.00 | 302,365.00 | -3.16% | 201,441 |
| Jan 28, 2026 | 317,999.00 | 317,999.00 | 308,128.00 | 312,218.00 | 312,218.00 | -1.89% | 76,353 |
| Jan 27, 2026 | 317,997.00 | 320,771.00 | 312,977.00 | 318,233.00 | 318,233.00 | 1.57% | 135,867 |
| Jan 26, 2026 | 316,843.00 | 318,436.00 | 311,983.00 | 313,315.00 | 313,315.00 | -1.09% | 95,129 |
| Jan 23, 2026 | 321,001.00 | 321,159.00 | 314,651.00 | 316,779.00 | 316,779.00 | -1.99% | 141,629 |
| Jan 22, 2026 | 326,000.00 | 329,000.00 | 320,374.00 | 323,222.00 | 323,222.00 | 0.58% | 129,332 |
| Jan 21, 2026 | 323,000.00 | 327,734.00 | 318,900.00 | 321,350.00 | 321,350.00 | -0.92% | 126,125 |
| Jan 20, 2026 | 324,347.00 | 325,634.00 | 320,979.00 | 324,328.00 | 324,328.00 | 0.37% | 163,173 |
| Jan 19, 2026 | 331,799.00 | 331,799.00 | 318,560.00 | 323,136.00 | 323,136.00 | -2.46% | 153,529 |
| Jan 16, 2026 | 347,000.00 | 349,572.00 | 331,300.00 | 331,300.00 | 331,300.00 | -4.89% | 167,805 |
| Jan 15, 2026 | 374,000.00 | 382,200.00 | 345,601.00 | 348,320.00 | 348,320.00 | -4.15% | 261,245 |
| Jan 14, 2026 | 358,576.00 | 364,997.00 | 348,000.00 | 363,384.00 | 363,384.00 | 0.20% | 110,016 |
| Jan 13, 2026 | 362,000.00 | 365,354.00 | 359,219.00 | 362,664.00 | 362,664.00 | 0.34% | 96,229 |
| Jan 12, 2026 | 364,035.00 | 364,815.00 | 359,410.00 | 361,433.00 | 361,433.00 | -0.72% | 125,154 |
| Jan 9, 2026 | 356,301.00 | 365,763.00 | 356,301.00 | 364,036.00 | 364,036.00 | 2.26% | 84,232 |
| Jan 8, 2026 | 346,330.00 | 356,402.00 | 344,330.00 | 355,983.00 | 355,983.00 | 2.79% | 137,950 |
| Jan 7, 2026 | 357,172.00 | 359,250.00 | 344,306.00 | 346,330.00 | 346,330.00 | -1.85% | 174,685 |
| Jan 6, 2026 | 351,457.00 | 360,019.00 | 349,229.00 | 352,874.00 | 352,874.00 | -0.13% | 139,617 |
| Jan 5, 2026 | 360,801.00 | 361,543.00 | 351,898.00 | 353,325.00 | 353,325.00 | -1.68% | 104,402 |
| Jan 2, 2026 | 363,300.00 | 363,300.00 | 355,000.00 | 359,347.00 | 359,347.00 | -0.93% | 28,914 |
| Dec 31, 2025 | 363,437.00 | 363,437.00 | 356,971.00 | 362,704.00 | 362,704.00 | 0.55% | 10,315 |
| Dec 30, 2025 | 358,331.00 | 362,038.00 | 356,364.00 | 360,714.00 | 360,714.00 | 0.14% | 54,866 |
| Dec 29, 2025 | 359,897.00 | 362,734.00 | 357,563.00 | 360,213.00 | 360,213.00 | 0.09% | 33,869 |
| Dec 24, 2025 | 364,650.00 | 364,650.00 | 358,001.00 | 359,898.00 | 359,898.00 | 0.43% | 8,937 |
| Dec 23, 2025 | 359,099.00 | 360,653.00 | 350,900.00 | 358,365.00 | 358,365.00 | 1.37% | 60,940 |
| Dec 22, 2025 | 353,218.00 | 356,432.00 | 351,965.00 | 353,535.00 | 353,535.00 | 0.09% | 64,871 |
| Dec 19, 2025 | 355,000.00 | 358,653.00 | 350,542.00 | 353,218.00 | 353,218.00 | -0.75% | 124,222 |
| Dec 18, 2025 | 350,019.00 | 357,251.00 | 350,019.00 | 355,880.00 | 355,880.00 | 0.96% | 353,921 |
| Dec 17, 2025 | 354,000.00 | 358,496.00 | 349,674.00 | 352,500.00 | 352,500.00 | -0.14% | 85,899 |
| Dec 15, 2025 | 357,323.00 | 362,601.00 | 352,644.00 | 353,003.00 | 353,003.00 | 0.59% | 74,656 |
| Dec 12, 2025 | 358,501.00 | 360,809.00 | 350,041.00 | 350,934.00 | 350,934.00 | -2.59% | 89,203 |
| Dec 11, 2025 | 356,536.00 | 362,325.00 | 356,536.00 | 360,273.00 | 360,273.00 | 1.50% | 109,905 |
| Dec 10, 2025 | 358,401.00 | 359,235.00 | 352,650.00 | 354,948.00 | 354,948.00 | -1.20% | 100,200 |
| Dec 9, 2025 | 362,857.00 | 363,611.00 | 355,905.00 | 359,260.00 | 359,260.00 | -0.99% | 77,245 |
| Dec 8, 2025 | 364,500.00 | 365,567.00 | 360,497.00 | 362,857.00 | 362,857.00 | -0.73% | 141,240 |
| 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 |