Compagnie Financière Richemont SA (CFRHF)
OTCMKTS
· Delayed Price · Currency is USD
189.74
-3.06 (-1.59%)
Apr 27, 2026, 9:30 AM EST
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 188.15 | 194.95 | 185.14 | 186.59 | 186.59 | -1.66% | 756 |
| Apr 27, 2026 | 193.00 | 194.93 | 188.00 | 189.74 | 189.74 | -1.59% | 713 |
| Apr 24, 2026 | 187.85 | 198.08 | 187.42 | 192.80 | 192.80 | 1.70% | 11,512 |
| Apr 23, 2026 | 190.04 | 198.22 | 187.70 | 189.59 | 189.59 | -3.00% | 446 |
| Apr 22, 2026 | 192.92 | 197.29 | 190.70 | 195.44 | 195.44 | -1.86% | 1,070 |
| Apr 21, 2026 | 203.21 | 207.30 | 199.15 | 199.15 | 199.15 | - | 563 |
| Apr 20, 2026 | 201.38 | 209.54 | 199.15 | 199.15 | 199.15 | - | 1,023 |
| Apr 17, 2026 | 209.75 | 209.75 | 199.11 | 199.15 | 199.15 | -0.21% | 1,914 |
| Apr 16, 2026 | 195.41 | 200.78 | 192.56 | 199.56 | 199.56 | 4.40% | 310 |
| Apr 15, 2026 | 193.92 | 202.50 | 191.15 | 191.15 | 191.15 | -2.48% | 2,567 |
| Apr 14, 2026 | 197.88 | 203.82 | 195.79 | 196.01 | 196.01 | 3.70% | 1,089 |
| Apr 13, 2026 | 186.25 | 199.75 | 186.25 | 189.01 | 189.01 | -0.70% | 1,612 |
| Apr 10, 2026 | 193.93 | 199.46 | 190.35 | 190.35 | 190.35 | -0.10% | 3,028 |
| Apr 9, 2026 | 189.62 | 199.03 | 187.94 | 190.54 | 190.54 | 1.41% | 552 |
| Apr 8, 2026 | 192.58 | 199.31 | 187.85 | 187.89 | 187.89 | 7.83% | 477 |
| Apr 7, 2026 | 176.85 | 183.81 | 173.85 | 174.25 | 174.25 | -0.64% | 787 |
| Apr 6, 2026 | 172.82 | 187.05 | 172.82 | 175.37 | 175.37 | 0.17% | 1,308 |
| Apr 2, 2026 | 174.56 | 184.31 | 174.56 | 175.07 | 175.07 | -1.07% | 251 |
| Apr 1, 2026 | 178.64 | 185.85 | 175.39 | 176.96 | 176.96 | -1.08% | 437 |
| Mar 31, 2026 | 172.61 | 178.94 | 172.00 | 178.90 | 178.90 | 7.50% | 292 |
| Mar 30, 2026 | 173.48 | 179.27 | 166.42 | 166.42 | 166.42 | -1.46% | 354 |
| Mar 27, 2026 | 174.00 | 179.44 | 168.85 | 168.89 | 168.89 | -6.55% | 2,475 |
| Mar 26, 2026 | 176.54 | 182.13 | 172.78 | 180.73 | 180.73 | 2.58% | 827 |
| Mar 25, 2026 | 182.07 | 182.12 | 173.70 | 176.18 | 176.18 | 0.67% | 2,432 |
| Mar 24, 2026 | 173.02 | 179.58 | 168.99 | 175.00 | 175.00 | 2.42% | 8,625 |
| Mar 23, 2026 | 173.31 | 182.28 | 170.65 | 170.87 | 170.87 | 4.83% | 623 |
| Mar 20, 2026 | 164.35 | 173.86 | 163.00 | 163.00 | 163.00 | -5.81% | 606 |
| Mar 19, 2026 | 166.69 | 173.09 | 163.01 | 173.05 | 173.05 | 1.84% | 453 |
| Mar 18, 2026 | 170.17 | 180.85 | 168.10 | 169.92 | 169.92 | -0.72% | 5,729 |
| Mar 17, 2026 | 176.45 | 178.93 | 171.15 | 171.15 | 171.15 | 0.28% | 836 |
| Mar 16, 2026 | 172.25 | 180.87 | 170.67 | 170.67 | 170.67 | -1.90% | 413 |
| Mar 13, 2026 | 180.16 | 183.07 | 173.95 | 173.98 | 173.98 | -2.07% | 313 |
| Mar 12, 2026 | 180.11 | 186.47 | 177.65 | 177.65 | 177.65 | 0.41% | 1,677 |
| Mar 11, 2026 | 180.75 | 190.08 | 176.88 | 176.92 | 176.92 | -0.84% | 253 |
| Mar 10, 2026 | 181.37 | 189.64 | 178.42 | 178.42 | 178.42 | -2.24% | 328 |
| Mar 9, 2026 | 176.42 | 183.46 | 175.00 | 182.50 | 182.50 | -1.54% | 772 |
| Mar 6, 2026 | 178.55 | 188.67 | 178.55 | 185.36 | 185.36 | 2.69% | 524 |
| Mar 5, 2026 | 189.00 | 192.55 | 180.50 | 180.50 | 180.50 | -4.08% | 1,707 |
| Mar 4, 2026 | 185.41 | 191.67 | 184.72 | 188.19 | 188.19 | 4.93% | 464 |
| Mar 3, 2026 | 178.58 | 190.00 | 177.20 | 179.34 | 179.34 | -5.06% | 803 |
| Mar 2, 2026 | 192.80 | 196.65 | 186.20 | 188.89 | 188.89 | -6.49% | 1,168 |
| Feb 27, 2026 | 200.04 | 213.85 | 200.04 | 202.01 | 202.01 | -2.15% | 402 |
| Feb 26, 2026 | 207.63 | 216.15 | 206.07 | 206.44 | 206.44 | -0.94% | 391 |
| Feb 25, 2026 | 213.17 | 213.17 | 203.60 | 208.41 | 208.41 | 0.27% | 353 |
| Feb 24, 2026 | 210.14 | 217.52 | 207.80 | 207.84 | 207.84 | -0.96% | 473 |
| Feb 23, 2026 | 210.07 | 218.49 | 207.51 | 209.86 | 209.86 | 3.12% | 1,283 |
| Feb 20, 2026 | 204.41 | 215.30 | 203.51 | 203.51 | 203.51 | 1.40% | 745 |
| Feb 19, 2026 | 201.28 | 211.81 | 200.24 | 200.70 | 200.70 | -2.12% | 472 |
| Feb 18, 2026 | 202.94 | 213.68 | 202.19 | 205.05 | 205.05 | - | 392 |
| Feb 17, 2026 | 209.27 | 212.17 | 202.22 | 205.04 | 205.04 | -0.13% | 1,471 |
| Feb 13, 2026 | 205.31 | 210.47 | 205.31 | 205.31 | 205.31 | 0.10% | 1,900 |
| Feb 12, 2026 | 209.38 | 213.41 | 205.10 | 205.10 | 205.10 | -0.15% | 4,227 |
| Feb 11, 2026 | 208.77 | 215.93 | 205.41 | 205.41 | 205.41 | 0.69% | 787 |
| Feb 10, 2026 | 206.56 | 216.07 | 204.00 | 204.00 | 204.00 | -0.70% | 872 |
| Feb 9, 2026 | 202.77 | 210.32 | 199.84 | 205.45 | 205.45 | 4.13% | 389 |
| Feb 6, 2026 | 199.19 | 206.92 | 197.18 | 197.29 | 197.29 | -0.49% | 758 |
| Feb 5, 2026 | 196.85 | 205.80 | 194.98 | 198.26 | 198.26 | -2.93% | 656 |
| Feb 4, 2026 | 193.68 | 204.24 | 191.67 | 204.24 | 204.24 | 5.67% | 734 |
| Feb 3, 2026 | 191.75 | 199.73 | 191.72 | 193.27 | 193.27 | -2.81% | 395 |
| Feb 2, 2026 | 196.51 | 202.92 | 192.90 | 198.87 | 198.87 | 2.93% | 553 |
| Jan 30, 2026 | 192.06 | 200.91 | 191.00 | 193.21 | 193.21 | 1.16% | 1,792 |
| Jan 29, 2026 | 194.53 | 199.64 | 191.00 | 191.00 | 191.00 | -2.52% | 630 |
| Jan 28, 2026 | 198.21 | 203.03 | 192.00 | 195.94 | 195.94 | 0.19% | 1,603 |
| Jan 27, 2026 | 196.10 | 206.66 | 195.56 | 195.56 | 195.56 | -1.33% | 675 |
| Jan 26, 2026 | 199.00 | 203.20 | 191.94 | 198.20 | 198.20 | -0.46% | 771 |
| Jan 23, 2026 | 193.64 | 202.94 | 193.52 | 199.11 | 199.11 | 1.32% | 598 |
| Jan 22, 2026 | 197.49 | 202.62 | 196.53 | 196.53 | 196.53 | 0.59% | 935 |
| Jan 21, 2026 | 200.10 | 203.41 | 193.49 | 195.38 | 195.38 | -0.57% | 1,022 |
| Jan 20, 2026 | 200.00 | 204.82 | 196.00 | 196.50 | 196.50 | -3.08% | 2,260 |
| Jan 16, 2026 | 202.10 | 205.78 | 200.99 | 202.75 | 202.75 | -4.07% | 580 |
| Jan 15, 2026 | 212.63 | 218.09 | 210.77 | 211.34 | 211.34 | -3.21% | 430 |
| Jan 14, 2026 | 218.28 | 227.77 | 215.91 | 218.34 | 218.34 | 0.03% | 315 |
| Jan 13, 2026 | 217.75 | 226.54 | 215.97 | 218.28 | 218.28 | -0.37% | 471 |
| Jan 12, 2026 | 218.63 | 223.99 | 216.15 | 219.08 | 219.08 | 1.89% | 475 |
| Jan 9, 2026 | 219.15 | 224.80 | 215.02 | 215.02 | 215.02 | -0.71% | 1,084 |
| Jan 8, 2026 | 211.60 | 220.10 | 211.60 | 216.55 | 216.55 | 2.71% | 1,549 |
| Jan 7, 2026 | 210.74 | 216.05 | 210.00 | 210.84 | 210.84 | -3.56% | 948 |
| Jan 6, 2026 | 211.96 | 222.40 | 211.96 | 218.63 | 218.63 | -1.53% | 536 |
| Jan 5, 2026 | 211.70 | 223.60 | 211.70 | 222.03 | 222.03 | 4.73% | 835 |
| Jan 2, 2026 | 212.01 | 225.80 | 212.00 | 212.01 | 212.01 | -1.39% | 236 |
| Dec 31, 2025 | 220.00 | 220.00 | 212.09 | 214.99 | 214.99 | -3.79% | 855 |
| Dec 30, 2025 | 216.80 | 225.80 | 211.21 | 223.47 | 223.47 | 4.55% | 1,843 |
| Dec 29, 2025 | 214.60 | 220.21 | 212.44 | 213.75 | 213.75 | 1.33% | 1,941 |
| Dec 26, 2025 | 210.95 | 225.35 | 210.95 | 210.95 | 210.95 | -2.32% | 585 |
| Dec 24, 2025 | 210.95 | 221.75 | 210.95 | 215.95 | 215.95 | -0.22% | 403 |
| Dec 23, 2025 | 210.06 | 221.69 | 210.06 | 216.42 | 216.42 | 0.21% | 268 |
| Dec 22, 2025 | 214.28 | 217.64 | 207.60 | 215.96 | 215.96 | 1.81% | 261 |
| Dec 19, 2025 | 215.20 | 215.70 | 208.29 | 212.12 | 212.12 | -1.04% | 2,062 |
| Dec 18, 2025 | 214.15 | 218.42 | 211.25 | 214.36 | 214.36 | 3.18% | 3,172 |
| Dec 17, 2025 | 209.60 | 214.50 | 207.75 | 207.75 | 207.75 | -2.10% | 2,784 |
| Dec 16, 2025 | 209.37 | 217.68 | 209.37 | 212.20 | 212.20 | -0.14% | 572 |
| Dec 15, 2025 | 209.07 | 218.06 | 206.45 | 212.50 | 212.50 | -0.34% | 446 |
| Dec 12, 2025 | 207.35 | 213.22 | 206.05 | 213.22 | 213.22 | -1.23% | 350 |
| Dec 11, 2025 | 212.90 | 216.96 | 210.66 | 215.88 | 215.88 | 2.21% | 709 |
| Dec 10, 2025 | 206.32 | 217.65 | 206.32 | 211.20 | 211.20 | -0.08% | 389 |
| Dec 9, 2025 | 210.98 | 214.32 | 209.30 | 211.37 | 211.37 | -1.20% | 837 |
| Dec 8, 2025 | 213.05 | 218.03 | 212.78 | 213.95 | 213.95 | -1.03% | 1,132 |
| Dec 5, 2025 | 218.36 | 219.72 | 213.36 | 216.18 | 216.18 | -0.60% | 932 |
| Dec 4, 2025 | 217.36 | 221.45 | 213.48 | 217.50 | 217.50 | 0.76% | 691 |
| Dec 3, 2025 | 212.66 | 219.71 | 212.66 | 215.85 | 215.85 | 1.43% | 266 |