Skip to main content
Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
216.18
-1.31 (-0.60%)
At close: Dec 5, 2025

CFRHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025218.36219.72213.36216.18216.18-0.60%932
Dec 4, 2025217.36221.45213.48217.50217.500.76%691
Dec 3, 2025212.66219.71212.66215.85215.851.43%266
Dec 2, 2025214.48219.45212.81212.81212.81-2.25%294
Dec 1, 2025215.50220.55214.86217.71217.711.79%3,657
Nov 28, 2025211.77215.53209.86213.88213.880.79%384
Nov 26, 2025209.55215.80208.59212.20212.200.59%296
Nov 25, 2025206.05210.94206.05210.94210.942.36%937
Nov 24, 2025203.65210.41203.65206.07206.072.90%534
Nov 21, 2025201.75206.32197.44200.27200.27-2.31%1,024
Nov 20, 2025206.45209.57200.00205.00205.003.30%252
Nov 19, 2025203.61205.21198.46198.46198.46-3.90%577
Nov 18, 2025211.00211.00202.30206.51206.51-2.22%477
Nov 17, 2025214.40217.30210.27211.20211.20-2.61%687
Nov 14, 2025211.65221.13211.65216.85216.855.86%1,511
Nov 13, 2025204.01209.78201.99204.86204.861.10%326
Nov 12, 2025203.58210.65202.63202.63202.630.70%11,663
Nov 11, 2025200.90206.42200.90201.22201.220.61%848
Nov 10, 2025195.60200.00192.36200.00200.004.04%1,330
Nov 7, 2025192.50196.87191.02192.23192.23-2.18%579
Nov 6, 2025194.20197.59192.51196.52196.521.40%375
Nov 5, 2025192.50203.02190.78193.81193.81-2.63%235
Nov 4, 2025193.30199.04192.31199.04199.04-0.20%606
Nov 3, 2025204.12204.12196.80199.44199.440.76%1,398
Oct 31, 2025195.22200.30194.64197.95197.95-0.15%568
Oct 30, 2025198.80201.45196.08198.25198.25-1.67%568
Oct 29, 2025200.51207.13200.21201.62201.61-0.22%511
Oct 28, 2025200.46207.19199.53202.07202.07-0.85%472
Oct 27, 2025200.05205.53198.80203.80203.800.73%673
Oct 24, 2025199.49205.85198.81202.33202.33-2.40%543
Oct 23, 2025201.25211.28201.21207.30207.302.82%632
Oct 22, 2025197.66203.85197.66201.61201.61-0.98%715
Oct 21, 2025200.20208.01199.35203.60203.60-0.10%774
Oct 20, 2025199.61206.50198.70203.80203.801.90%375
Oct 17, 2025201.00203.86200.00200.00200.00-1.24%624
Oct 16, 2025199.95202.52199.64202.52202.521.45%466
Oct 15, 2025199.99200.63198.05199.63199.63-0.18%1,231
Oct 14, 2025187.84199.99186.28199.99199.996.06%649
Oct 13, 2025188.39192.00188.39188.57188.57-1.84%777
Oct 10, 2025192.28197.07188.26192.10192.10-0.82%500
Oct 9, 2025193.14196.81190.55193.68193.68-2.55%541
Oct 8, 2025197.40199.75197.40198.75198.753.24%1,237
Oct 7, 2025191.75195.16191.75192.52192.520.14%500
Oct 6, 2025191.50194.66191.11192.25192.25-2.25%951
Oct 3, 2025193.44198.38193.44196.68196.683.04%616
Oct 2, 2025195.96195.96189.75190.87190.871.50%413
Oct 1, 2025186.78192.50186.78188.04188.04-0.59%492
Sep 30, 2025187.55190.49187.55189.16189.160.35%481
Sep 29, 2025193.00193.00186.00188.50188.501.07%896
Sep 26, 2025189.04189.04184.50186.50186.500.81%462
Sep 25, 2025184.01187.46184.01185.00185.00-1.02%9,314
Sep 24, 2025186.13190.00186.13186.91186.91-2.05%584
Sep 23, 2025190.97196.96190.00190.83190.832.36%957
Sep 22, 2025185.57190.19185.32186.42186.420.77%740
Sep 19, 2025186.38192.32185.00185.00185.00-2.24%21,448
Sep 18, 2025189.30193.75187.73189.24189.240.70%953
Sep 17, 2025186.30191.75186.20187.92187.92-2.70%1,209
Sep 16, 2025192.65194.36189.63193.13189.320.16%426
Sep 15, 2025189.09196.00188.60192.82189.023.81%1,137
Sep 12, 2025184.54189.15184.54185.75182.090.08%1,543
Sep 11, 2025183.74190.21183.74185.60181.94-0.40%1,763
Sep 10, 2025186.65189.21183.90186.35182.670.99%747
Sep 9, 2025184.70188.94183.47184.51180.871.49%1,677
Sep 8, 2025182.11185.00179.34181.81178.23-0.32%1,487
Sep 5, 2025177.72184.75177.72182.40178.816.09%1,432
Sep 4, 2025175.12176.11171.93171.93168.54-1.66%922
Sep 3, 2025176.24176.47172.40174.83171.381.11%839
Sep 2, 2025169.54175.08169.54172.90169.49-1.36%894
Aug 29, 2025175.85179.18173.08175.29171.84-0.06%1,234
Aug 28, 2025174.48179.94173.28175.40171.950.86%8,575
Aug 27, 2025173.43176.00170.07173.91170.485.38%389
Aug 26, 2025167.30170.39165.03165.03161.78-2.71%654
Aug 25, 2025168.55171.43166.53169.62166.28-0.30%674
Aug 22, 2025168.67171.94168.31170.13166.781.87%915
Aug 21, 2025164.59169.96164.59167.00163.71-0.80%702
Aug 20, 2025170.11171.23166.00168.35165.030.45%1,360
Aug 19, 2025167.25171.26167.25167.59164.280.65%412
Aug 18, 2025166.30166.50162.36166.50163.221.21%361
Aug 15, 2025165.03167.65163.13164.51161.271.54%355
Aug 14, 2025162.65164.88162.01162.01158.82-1.55%216
Aug 13, 2025163.80165.64161.84164.57161.322.62%444
Aug 12, 2025158.10161.97158.10160.36157.200.71%210
Aug 11, 2025162.79164.80159.22159.22156.08-2.64%522
Aug 8, 2025162.15165.56161.22163.53160.31-1.47%124
Aug 7, 2025161.78166.04161.78165.97162.704.79%1,828
Aug 6, 2025164.98164.98158.39158.39155.27-3.61%423
Aug 5, 2025160.52167.25160.52164.33161.090.64%5,542
Aug 4, 2025162.21164.94160.55163.28160.06-1.23%1,188
Aug 1, 2025158.56173.79157.11165.31162.051.10%3,485
Jul 31, 2025163.70168.63163.13163.50160.28-4.03%1,429
Jul 30, 2025172.09173.17168.25170.37167.010.42%767
Jul 29, 2025175.78175.78169.46169.66166.32-2.10%3,462
Jul 28, 2025172.75175.89171.43173.31169.89-1.53%550
Jul 25, 2025171.53177.06171.53176.01172.54-1.95%228
Jul 24, 2025173.83179.61173.83179.50175.960.55%217
Jul 23, 2025182.70182.70177.01178.52175.000.58%799
Jul 22, 2025175.29178.72175.29177.49173.990.30%135
Jul 21, 2025175.48179.60174.91176.96173.470.40%1,687
Jul 18, 2025178.25181.35175.75176.25172.78-2.57%1,322
Jul 17, 2025180.00184.04177.64180.90177.33-2.32%1,386