Skip to main content
Compagnie Financière Richemont SA (CFRHF)
OTCMKTS · Delayed Price · Currency is USD
178.82
-6.54 (-3.53%)
Mar 9, 2026, 11:11 AM EST

CFRHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026176.42183.46176.09183.46--1.03%22
Mar 6, 2026178.55188.67178.55185.36185.362.69%524
Mar 5, 2026189.00192.55180.50180.50180.50-4.08%1,707
Mar 4, 2026185.41191.67184.72188.19188.194.93%464
Mar 3, 2026178.58190.00177.20179.34179.34-5.06%803
Mar 2, 2026192.80196.65186.20188.89188.89-6.49%1,168
Feb 27, 2026200.04213.85200.04202.01202.01-2.15%402
Feb 26, 2026207.63216.15206.07206.44206.44-0.94%391
Feb 25, 2026213.17213.17203.60208.41208.410.27%353
Feb 24, 2026210.14217.52207.80207.84207.84-0.96%473
Feb 23, 2026210.07218.49207.51209.86209.863.12%1,283
Feb 20, 2026204.41215.30203.51203.51203.511.40%745
Feb 19, 2026201.28211.81200.24200.70200.70-2.12%472
Feb 18, 2026202.94213.68202.19205.05205.05-392
Feb 17, 2026209.27212.17202.22205.04205.04-0.13%1,471
Feb 13, 2026205.31210.47205.31205.31205.310.10%1,900
Feb 12, 2026209.38213.41205.10205.10205.10-0.15%4,227
Feb 11, 2026208.77215.93205.41205.41205.410.69%787
Feb 10, 2026206.56216.07204.00204.00204.00-0.70%872
Feb 9, 2026202.77210.32199.84205.45205.454.13%389
Feb 6, 2026199.19206.92197.18197.29197.29-0.49%758
Feb 5, 2026196.85205.80194.98198.26198.26-2.93%656
Feb 4, 2026193.68204.24191.67204.24204.245.67%734
Feb 3, 2026191.75199.73191.72193.27193.27-2.81%395
Feb 2, 2026196.51202.92192.90198.87198.872.93%553
Jan 30, 2026192.06200.91191.00193.21193.211.16%1,792
Jan 29, 2026194.53199.64191.00191.00191.00-2.52%630
Jan 28, 2026198.21203.03192.00195.94195.940.19%1,603
Jan 27, 2026196.10206.66195.56195.56195.56-1.33%675
Jan 26, 2026199.00203.20191.94198.20198.20-0.46%771
Jan 23, 2026193.64202.94193.52199.11199.111.32%598
Jan 22, 2026197.49202.62196.53196.53196.530.59%935
Jan 21, 2026200.10203.41193.49195.38195.38-0.57%1,022
Jan 20, 2026200.00204.82196.00196.50196.50-3.08%2,260
Jan 16, 2026202.10205.78200.99202.75202.75-4.07%580
Jan 15, 2026212.63218.09210.77211.34211.34-3.21%430
Jan 14, 2026218.28227.77215.91218.34218.340.03%315
Jan 13, 2026217.75226.54215.97218.28218.28-0.37%471
Jan 12, 2026218.63223.99216.15219.08219.081.89%475
Jan 9, 2026219.15224.80215.02215.02215.02-0.71%1,084
Jan 8, 2026211.60220.10211.60216.55216.552.71%1,549
Jan 7, 2026210.74216.05210.00210.84210.84-3.56%948
Jan 6, 2026211.96222.40211.96218.63218.63-1.53%536
Jan 5, 2026211.70223.60211.70222.03222.034.73%835
Jan 2, 2026212.01225.80212.00212.01212.01-1.39%236
Dec 31, 2025220.00220.00212.09214.99214.99-3.79%855
Dec 30, 2025216.80225.80211.21223.47223.474.55%1,843
Dec 29, 2025214.60220.21212.44213.75213.751.33%1,941
Dec 26, 2025210.95225.35210.95210.95210.95-2.32%585
Dec 24, 2025210.95221.75210.95215.95215.95-0.22%403
Dec 23, 2025210.06221.69210.06216.42216.420.21%268
Dec 22, 2025214.28217.64207.60215.96215.961.81%261
Dec 19, 2025215.20215.70208.29212.12212.12-1.04%2,062
Dec 18, 2025214.15218.42211.25214.36214.363.18%3,172
Dec 17, 2025209.60214.50207.75207.75207.75-2.10%2,784
Dec 16, 2025209.37217.68209.37212.20212.20-0.14%572
Dec 15, 2025209.07218.06206.45212.50212.50-0.34%446
Dec 12, 2025207.35213.22206.05213.22213.22-1.23%350
Dec 11, 2025212.90216.96210.66215.88215.882.21%709
Dec 10, 2025206.32217.65206.32211.20211.20-0.08%389
Dec 9, 2025210.98214.32209.30211.37211.37-1.20%837
Dec 8, 2025213.05218.03212.78213.95213.95-1.03%1,132
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