Skip to main content
Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
17.62
-0.82 (-4.45%)
Mar 9, 2026, 3:03 PM EST

CFRUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7617.8117.5117.62--4.45%133,335
Mar 6, 202618.0218.4818.0118.4418.440.33%479,655
Mar 5, 202618.6818.6818.1618.3818.38-2.03%555,429
Mar 4, 202618.5218.7918.4218.7618.761.85%575,868
Mar 3, 202617.9818.5017.9218.4218.42-3.15%524,492
Mar 2, 202618.8019.1418.8019.0219.02-6.31%1,489,091
Feb 27, 202620.3020.4720.2620.3020.30-3.33%345,417
Feb 26, 202620.9221.1220.8821.0021.001.84%439,632
Feb 25, 202620.8320.8520.4920.6220.62-2.96%866,190
Feb 24, 202621.1121.3921.0621.2521.250.71%1,077,230
Feb 23, 202621.0221.1720.9621.1021.100.62%719,641
Feb 20, 202620.5821.0420.5820.9720.971.51%377,052
Feb 19, 202620.3020.7620.2420.6620.66-0.34%361,390
Feb 18, 202620.4620.7620.4420.7320.730.68%396,792
Feb 17, 202620.4320.6720.2820.5920.59-0.10%754,249
Feb 13, 202620.6320.7520.5020.6120.61-0.63%472,170
Feb 12, 202620.9220.9920.6720.7420.74-0.72%1,162,694
Feb 11, 202620.9721.0120.6820.8920.890.29%426,943
Feb 10, 202620.8020.9420.7520.8320.832.21%378,847
Feb 9, 202620.4020.4520.3220.3820.381.49%516,009
Feb 6, 202619.8620.1419.8620.0820.081.21%593,700
Feb 5, 202619.8319.9419.6819.8419.841.74%1,128,700
Feb 4, 202619.5319.7419.4619.5019.500.49%441,775
Feb 3, 202619.3319.5019.2719.4119.41-1.40%694,989
Feb 2, 202619.7419.8419.5419.6819.681.81%754,174
Jan 30, 202619.3819.4419.2119.3319.33-1,311,684
Jan 29, 202619.2019.3719.0619.3319.33-805,843
Jan 28, 202619.6019.7319.2619.3319.33-2.67%617,246
Jan 27, 202619.8720.0819.7719.8619.861.17%389,064
Jan 26, 202619.5119.6919.5119.6319.63-0.61%392,420
Jan 23, 202619.5119.7719.4619.7519.75-0.30%326,091
Jan 22, 202619.9519.9919.7419.8119.81-0.50%397,944
Jan 21, 202619.7119.9819.6319.9119.911.63%1,015,256
Jan 20, 202619.6419.7919.5519.5919.59-2.49%649,429
Jan 16, 202620.2320.2419.9720.0920.09-4.74%340,558
Jan 15, 202621.4121.4121.0421.0921.09-3.65%333,982
Jan 14, 202622.0322.1521.7521.8921.89-390,092
Jan 13, 202622.0622.1421.8421.8921.89-0.36%416,033
Jan 12, 202622.0922.1021.9321.9721.97-0.14%712,180
Jan 9, 202621.8922.0721.7222.0022.001.06%264,554
Jan 8, 202621.3921.8621.3721.7721.773.57%403,001
Jan 7, 202621.1121.1820.9421.0221.02-3.09%363,285
Jan 6, 202621.4321.7621.4221.6921.69-0.46%421,097
Jan 5, 202621.3921.8421.3921.7921.790.09%308,817
Jan 2, 202621.8521.8521.6321.7721.771.11%351,596
Dec 31, 202522.0022.0021.4521.5321.53-0.22%176,273
Dec 30, 202521.7921.7921.5621.5821.580.32%206,928
Dec 29, 202521.3621.6021.3621.5121.51-0.19%279,729
Dec 26, 202520.9021.6120.9021.5521.550.28%189,388
Dec 24, 202521.8121.8121.2121.4921.49-0.23%197,255
Dec 23, 202521.3921.5521.3521.5421.541.75%329,599
Dec 22, 202521.1921.2021.0721.1721.170.47%262,140
Dec 19, 202521.0021.1521.0021.0721.07-0.71%579,073
Dec 18, 202521.1421.3321.1021.2221.221.24%261,077
Dec 17, 202520.9021.1420.9020.9620.96-1.50%397,181
Dec 16, 202521.0921.3221.0921.2821.281.19%410,800
Dec 15, 202521.0521.0920.9421.0321.030.72%271,674
Dec 12, 202520.7220.9520.7120.8820.88-1.88%521,674
Dec 11, 202521.2321.3921.2121.2821.280.09%424,510
Dec 10, 202520.8321.3420.8121.2621.261.53%318,867
Dec 9, 202520.9221.1020.9120.9420.94-1.46%307,351
Dec 8, 202521.3521.3621.2021.2521.25-1.35%261,122
Dec 5, 202521.4621.6721.4521.5421.540.28%267,145
Dec 4, 202521.5621.6321.4221.4821.48-0.99%320,862
Dec 3, 202521.4221.7321.4221.7021.701.43%244,125
Dec 2, 202521.5221.5621.3421.3921.39-0.47%854,064
Dec 1, 202521.5921.6921.4721.4921.491.37%258,487
Nov 28, 202521.0521.2021.0421.2021.200.57%220,569
Nov 26, 202520.9721.1720.9621.0821.080.14%454,971
Nov 25, 202520.6321.0920.5621.0521.052.68%903,205
Nov 24, 202520.5220.6820.4220.5020.501.03%317,109
Nov 21, 202520.1920.3519.9420.2920.290.40%493,375
Nov 20, 202520.5020.6120.1620.2120.210.05%761,800
Nov 19, 202520.2820.3120.0120.2020.20-0.74%1,115,946
Nov 18, 202520.6720.7520.2020.3520.35-3.60%1,233,864
Nov 17, 202521.2221.4421.0521.1121.11-2.54%1,019,647
Nov 14, 202521.1321.6921.1221.6621.666.02%904,924
Nov 13, 202520.4220.5720.2220.4320.43-0.49%371,898
Nov 12, 202520.5320.6920.5020.5320.531.99%463,065
Nov 11, 202520.1420.2520.0020.1320.131.05%276,751
Nov 10, 202519.5420.0019.4919.9219.922.68%324,048
Nov 7, 202519.1919.4019.1619.4019.400.15%203,399
Nov 6, 202519.4119.4419.2719.3719.37-1.17%277,182
Nov 5, 202519.4019.6119.4019.6019.601.19%231,225
Nov 4, 202519.3519.4619.3119.3719.37-3.00%352,237
Nov 3, 202520.0220.0419.8719.9719.971.22%210,034
Oct 31, 202519.6219.7519.5119.7319.73-0.85%258,891
Oct 30, 202519.7320.0019.7219.9019.90-1.19%337,828
Oct 29, 202520.2420.3120.0520.1420.14-0.59%576,143
Oct 28, 202520.2320.3620.1620.2620.260.10%223,015
Oct 27, 202520.0120.2520.0020.2420.240.70%228,408
Oct 24, 202520.0620.1319.9920.1020.10-1.33%263,725
Oct 23, 202520.2820.3920.2320.3720.371.04%363,201
Oct 22, 202519.9320.2119.9320.1620.160.50%413,621
Oct 21, 202520.0220.1919.9820.0620.06-1.18%280,916
Oct 20, 202520.1420.3120.1420.3020.300.15%187,654
Oct 17, 202520.1220.2820.0920.2720.270.40%351,918
Oct 16, 202519.9820.2719.9420.1920.190.70%388,725
Oct 15, 202519.8020.0819.7720.0520.051.37%1,110,855
Oct 14, 202518.6820.0018.6719.7819.784.00%358,265