Skip to main content
Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
21.51
+0.03 (0.14%)
Dec 5, 2025, 3:58 PM EST

CFRUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202518.9819.0318.8619.0219.020.85%290,536
Oct 10, 202519.2619.2818.8018.8618.86-1.67%284,164
Oct 9, 202519.4819.5019.1219.1819.18-3.47%318,336
Oct 8, 202519.7819.9419.7619.8719.872.58%225,500
Oct 7, 202519.1919.4319.1919.3719.370.89%236,441
Oct 6, 202519.2119.2319.0719.2019.20-1.84%420,036
Oct 3, 202519.5119.6719.5119.5619.561.40%364,244
Oct 2, 202519.2319.3119.1219.2919.290.94%253,356
Oct 1, 202518.8319.1318.8119.1119.11-1,214,481
Sep 30, 202518.9219.1218.8319.1119.111.22%509,418
Sep 29, 202518.9419.0118.8518.8818.880.80%333,319
Sep 26, 202518.5318.7318.5318.7318.730.75%316,077
Sep 25, 202518.5518.6418.4718.5918.59-0.54%427,017
Sep 24, 202518.7618.8818.6218.6918.69-2.35%326,763
Sep 23, 202519.2219.3819.0719.1419.141.92%510,302
Sep 22, 202518.6518.7818.6218.7818.780.11%306,104
Sep 19, 202518.8518.8618.6818.7618.76-0.74%610,770
Sep 18, 202518.8919.0418.8718.9018.90-1.05%386,202
Sep 17, 202519.1719.2819.0219.1018.92-1.60%539,229
Sep 16, 202519.3919.4119.1319.4119.231.46%1,120,729
Sep 15, 202518.9019.2318.7619.1318.952.96%563,039
Sep 12, 202518.5418.6518.5218.5818.41-0.96%441,247
Sep 11, 202518.5318.7618.5318.7618.591.19%303,852
Sep 10, 202518.6418.6818.5118.5418.370.12%238,819
Sep 9, 202518.5118.5818.4318.5218.352.54%413,524
Sep 8, 202518.0518.1818.0118.0617.89-882,630
Sep 5, 202517.8918.1317.8918.0617.892.79%799,828
Sep 4, 202517.4117.5817.3717.5717.410.23%423,903
Sep 3, 202517.5517.6417.4517.5317.371.21%543,393
Sep 2, 202517.0917.3417.0917.3217.16-0.92%510,636
Aug 29, 202517.5717.6117.3917.4817.32-0.51%372,589
Aug 28, 202517.5917.6317.4817.5717.411.68%374,449
Aug 27, 202517.1717.3317.1517.2817.123.47%398,571
Aug 26, 202516.7516.7716.6116.7016.550.18%454,409
Aug 25, 202516.8616.9016.6516.6716.52-1.65%357,764
Aug 22, 202516.6517.0416.6516.9516.792.73%366,896
Aug 21, 202516.5816.6116.4716.5016.35-1.49%304,130
Aug 20, 202516.7116.8016.6816.7516.600.36%356,069
Aug 19, 202516.7116.8216.6616.6916.542.52%379,134
Aug 18, 202516.2216.3116.1916.2816.13-0.49%553,021
Aug 15, 202516.3616.3716.2616.3616.21-0.12%655,321
Aug 14, 202516.2216.3916.2216.3816.230.37%477,258
Aug 13, 202516.1616.3516.1416.3216.171.30%393,268
Aug 12, 202515.8216.1415.7716.1115.960.69%419,351
Aug 11, 202516.0716.1215.9116.0015.85-1.84%505,933
Aug 8, 202516.2216.3616.2116.3016.150.18%412,161
Aug 7, 202516.3416.3516.1716.2716.121.06%556,540
Aug 6, 202516.0716.1716.0216.1015.95-0.98%326,174
Aug 5, 202516.2216.3816.2016.2616.110.06%441,517
Aug 4, 202516.2316.2916.1516.2516.102.45%508,177
Aug 1, 202515.7415.9415.5815.8615.72-2.45%694,242
Jul 31, 202516.4916.5016.2616.2616.11-3.16%517,128
Jul 30, 202516.8716.9516.7716.7916.64-1.84%587,775
Jul 29, 202517.1217.2316.9817.1116.95-0.20%1,054,694
Jul 28, 202517.2817.2917.0817.1416.98-2.22%860,511
Jul 25, 202517.2817.5417.2317.5317.370.63%249,174
Jul 24, 202517.5317.6317.4117.4217.26-3.65%480,857
Jul 23, 202517.8218.1217.7518.0817.912.55%728,633
Jul 22, 202517.6317.6717.4917.6317.471.50%660,307
Jul 21, 202517.4917.5817.3717.3717.21-1.03%958,392
Jul 18, 202517.8917.8917.5317.5517.39-2.34%785,718
Jul 17, 202518.1218.1217.8217.9717.81-4.41%386,046
Jul 16, 202518.4118.8518.4018.8018.631.90%342,056