Skip to main content
Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
18.85
-0.35 (-1.82%)
Apr 28, 2026, 3:43 PM EST

CFRUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.9618.9718.8118.8318.83-1.93%466,232
Apr 27, 202619.1619.2619.0819.2019.20-538,205
Apr 24, 202618.9419.2718.9319.2019.201.27%417,834
Apr 23, 202619.1719.2818.6518.9618.96-2.12%678,865
Apr 22, 202619.4719.4719.2419.3719.37-1.63%309,821
Apr 21, 202620.0020.0819.6419.6919.69-2.86%399,149
Apr 20, 202620.0620.2719.9820.2720.27-0.88%576,932
Apr 17, 202620.4420.6620.3420.4520.455.03%1,156,189
Apr 16, 202619.6919.7319.4019.4719.47-0.26%515,533
Apr 15, 202619.3819.6019.3819.5219.52-2.20%340,013
Apr 14, 202619.9320.0819.7119.9619.963.21%332,169
Apr 13, 202619.0519.4819.0219.3419.34-0.26%1,048,192
Apr 10, 202619.7019.7019.2819.3919.390.83%387,112
Apr 9, 202619.0919.4118.9619.2319.23-0.26%781,587
Apr 8, 202619.3519.3619.0819.2819.288.07%478,750
Apr 7, 202617.7617.9017.4517.8417.84-1.16%824,456
Apr 6, 202617.4818.0517.4818.0518.051.06%564,376
Apr 2, 202617.6318.0117.5717.8617.86-0.67%949,980
Apr 1, 202617.8218.1017.7417.9817.981.75%1,166,929
Mar 31, 202617.2417.7617.2017.6717.673.94%1,019,613
Mar 30, 202617.1017.1916.9217.0017.00-0.76%577,211
Mar 27, 202617.2417.3617.0417.1317.13-1.44%471,517
Mar 26, 202617.5917.7617.3717.3817.38-1.31%559,160
Mar 25, 202617.7517.7817.5217.6117.611.79%520,101
Mar 24, 202617.2317.4717.2017.3017.30-0.92%665,253
Mar 23, 202617.3117.6917.2517.4617.466.53%903,216
Mar 20, 202616.8016.8016.2616.3916.39-1.56%1,070,408
Mar 19, 202616.5016.8316.4016.6516.65-2.29%871,289
Mar 18, 202617.2017.4217.0417.0417.04-1.90%515,204
Mar 17, 202617.4717.5117.3117.3717.37-0.74%516,645
Mar 16, 202617.2817.5517.2817.5017.500.69%732,665
Mar 13, 202617.8217.9017.3217.3817.38-3.07%548,930
Mar 12, 202618.0718.0917.8617.9317.93-2.29%1,391,969
Mar 11, 202618.0818.3518.0818.3518.351.83%698,548
Mar 10, 202618.2018.4518.0218.0218.020.17%958,333
Mar 9, 202617.7618.1217.5117.9917.99-2.44%962,054
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