Compagnie Financière Richemont SA (SWX:CFR)
Switzerland
· Delayed Price · Currency is CHF 149.10
-1.75 (-1.16%)
Apr 28, 2026, 5:30 PM CET
SWX:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 151.05 | 151.80 | 149.10 | 149.10 | 149.10 | -1.16% | 609,262 |
| Apr 27, 2026 | 151.10 | 152.05 | 150.10 | 150.85 | 150.85 | 0.37% | 449,991 |
| Apr 24, 2026 | 149.00 | 150.50 | 147.05 | 150.30 | 150.30 | -0.30% | 740,770 |
| Apr 23, 2026 | 150.05 | 151.70 | 148.85 | 150.75 | 150.75 | -0.82% | 739,050 |
| Apr 22, 2026 | 155.45 | 156.00 | 150.95 | 152.00 | 152.00 | -2.47% | 739,448 |
| Apr 21, 2026 | 158.95 | 158.95 | 155.55 | 155.85 | 155.85 | -1.17% | 748,194 |
| Apr 20, 2026 | 156.80 | 158.35 | 156.10 | 157.70 | 157.70 | -1.44% | 800,172 |
| Apr 17, 2026 | 154.80 | 160.85 | 153.50 | 160.00 | 160.00 | 4.37% | 1,222,111 |
| Apr 16, 2026 | 153.65 | 155.05 | 153.30 | 153.30 | 153.30 | -0.03% | 605,090 |
| Apr 15, 2026 | 154.50 | 154.55 | 151.80 | 153.35 | 153.35 | -1.92% | 1,083,437 |
| Apr 14, 2026 | 153.45 | 157.25 | 152.35 | 156.35 | 156.35 | 2.26% | 983,545 |
| Apr 13, 2026 | 150.80 | 152.90 | 149.80 | 152.90 | 152.90 | -0.29% | 743,723 |
| Apr 10, 2026 | 153.25 | 156.15 | 152.55 | 153.35 | 153.35 | 1.56% | 927,210 |
| Apr 9, 2026 | 151.85 | 152.00 | 149.85 | 151.00 | 151.00 | -0.40% | 945,023 |
| Apr 8, 2026 | 150.85 | 153.35 | 148.60 | 151.60 | 151.60 | 7.90% | 1,954,626 |
| Apr 7, 2026 | 143.75 | 145.10 | 140.25 | 140.50 | 140.50 | -1.68% | 702,686 |
| Apr 2, 2026 | 141.55 | 144.20 | 140.35 | 142.90 | 142.90 | -0.14% | 542,245 |
| Apr 1, 2026 | 143.30 | 143.70 | 141.00 | 143.10 | 143.10 | 3.28% | 1,027,544 |
| Mar 31, 2026 | 136.95 | 139.80 | 136.30 | 138.55 | 138.55 | 0.98% | 1,058,070 |
| Mar 30, 2026 | 137.75 | 138.65 | 136.25 | 137.20 | 137.20 | -0.62% | 722,549 |
| Mar 27, 2026 | 139.25 | 139.60 | 137.15 | 138.05 | 138.05 | -1.04% | 597,338 |
| Mar 26, 2026 | 138.85 | 141.40 | 138.70 | 139.50 | 139.50 | -0.21% | 641,021 |
| Mar 25, 2026 | 139.35 | 141.25 | 139.20 | 139.80 | 139.80 | 1.45% | 944,674 |
| Mar 24, 2026 | 139.00 | 139.85 | 136.55 | 137.80 | 137.80 | 0.58% | 953,071 |
| Mar 23, 2026 | 127.75 | 139.65 | 127.20 | 137.00 | 137.00 | 5.06% | 1,503,179 |
| Mar 20, 2026 | 132.25 | 133.90 | 130.10 | 130.40 | 130.40 | -0.53% | 2,228,307 |
| Mar 19, 2026 | 134.00 | 134.50 | 131.10 | 131.10 | 131.10 | -4.52% | 1,439,271 |
| Mar 18, 2026 | 138.30 | 140.30 | 135.85 | 137.30 | 137.30 | 0.15% | 886,326 |
| Mar 17, 2026 | 137.35 | 138.10 | 136.20 | 137.10 | 137.10 | -0.58% | 957,559 |
| Mar 16, 2026 | 138.55 | 139.00 | 135.20 | 137.90 | 137.90 | -0.14% | 889,613 |
| Mar 13, 2026 | 139.40 | 141.15 | 137.75 | 138.10 | 138.10 | -2.44% | 824,816 |
| Mar 12, 2026 | 141.25 | 142.60 | 140.45 | 141.55 | 141.55 | -0.63% | 837,824 |
| Mar 11, 2026 | 141.00 | 142.80 | 140.60 | 142.45 | 142.45 | 0.04% | 912,653 |
| Mar 10, 2026 | 143.45 | 143.45 | 140.75 | 142.40 | 142.40 | 3.15% | 985,577 |
| Mar 9, 2026 | 138.60 | 139.65 | 136.90 | 138.05 | 138.05 | -3.26% | 1,693,659 |
| Mar 6, 2026 | 144.80 | 145.85 | 141.05 | 142.70 | 142.70 | -0.59% | 678,312 |
| Mar 5, 2026 | 144.50 | 147.35 | 143.55 | 143.55 | 143.55 | -1.37% | 885,621 |
| Mar 4, 2026 | 144.95 | 146.20 | 142.10 | 145.55 | 145.55 | 2.32% | 844,015 |
| Mar 3, 2026 | 145.00 | 146.35 | 141.00 | 142.25 | 142.25 | -4.05% | 1,135,956 |
| Mar 2, 2026 | 147.90 | 151.40 | 146.55 | 148.25 | 148.25 | -5.72% | 1,633,923 |
| Feb 27, 2026 | 161.35 | 162.00 | 156.20 | 157.25 | 157.25 | -3.35% | 1,716,072 |
| Feb 26, 2026 | 159.60 | 163.85 | 159.45 | 162.70 | 162.70 | 1.88% | 664,951 |
| Feb 25, 2026 | 165.65 | 166.15 | 158.75 | 159.70 | 159.70 | -2.38% | 888,576 |
| Feb 24, 2026 | 163.60 | 166.10 | 162.55 | 163.60 | 163.60 | -0.06% | 585,766 |
| Feb 23, 2026 | 162.00 | 164.90 | 161.60 | 163.70 | 163.70 | 0.86% | 938,070 |
| Feb 20, 2026 | 160.45 | 163.35 | 159.95 | 162.30 | 162.30 | 2.27% | 1,148,780 |
| Feb 19, 2026 | 160.20 | 160.30 | 157.40 | 158.70 | 158.70 | -0.97% | 702,898 |
| Feb 18, 2026 | 158.70 | 160.25 | 157.20 | 160.25 | 160.25 | 0.98% | 684,213 |
| Feb 17, 2026 | 156.60 | 159.20 | 156.15 | 158.70 | 158.70 | 1.28% | 504,670 |
| Feb 16, 2026 | 159.30 | 159.35 | 156.70 | 156.70 | 156.70 | -1.23% | 436,022 |
| Feb 13, 2026 | 159.45 | 161.50 | 158.15 | 158.65 | 158.65 | -0.87% | 825,945 |
| Feb 12, 2026 | 161.25 | 163.70 | 159.40 | 160.05 | 160.05 | -0.03% | 825,121 |
| Feb 11, 2026 | 159.60 | 162.80 | 159.20 | 160.10 | 160.10 | -0.09% | 650,936 |
| Feb 10, 2026 | 158.65 | 160.70 | 158.15 | 160.25 | 160.25 | 2.23% | 611,200 |
| Feb 9, 2026 | 155.90 | 157.25 | 155.45 | 156.75 | 156.75 | 0.84% | 496,100 |
| Feb 6, 2026 | 154.45 | 156.10 | 151.75 | 155.45 | 155.45 | 0.39% | 583,188 |
| Feb 5, 2026 | 153.65 | 155.30 | 153.10 | 154.85 | 154.85 | 1.47% | 706,164 |
| Feb 4, 2026 | 151.25 | 153.60 | 150.75 | 152.60 | 152.60 | 1.09% | 666,410 |
| Feb 3, 2026 | 154.70 | 154.70 | 150.60 | 150.95 | 150.95 | -1.57% | 790,105 |
| Feb 2, 2026 | 151.25 | 155.20 | 150.75 | 153.35 | 153.35 | 2.54% | 1,201,094 |
| Jan 30, 2026 | 149.10 | 151.20 | 148.95 | 149.55 | 149.55 | 1.18% | 1,118,988 |
| Jan 29, 2026 | 149.15 | 149.50 | 147.00 | 147.80 | 147.80 | -1.04% | 1,137,177 |
| Jan 28, 2026 | 151.70 | 153.20 | 148.65 | 149.35 | 149.35 | -2.29% | 1,399,938 |
| Jan 27, 2026 | 152.75 | 154.45 | 151.75 | 152.85 | 152.85 | 0.13% | 674,436 |
| Jan 26, 2026 | 153.25 | 153.55 | 151.35 | 152.65 | 152.65 | -1.23% | 800,311 |
| Jan 23, 2026 | 155.15 | 156.00 | 154.00 | 154.55 | 154.55 | -1.43% | 853,227 |
| Jan 22, 2026 | 159.95 | 160.95 | 156.80 | 156.80 | 156.80 | -0.13% | 770,642 |
| Jan 21, 2026 | 156.80 | 158.50 | 154.60 | 157.00 | 157.00 | 0.61% | 900,646 |
| Jan 20, 2026 | 156.30 | 157.00 | 154.50 | 156.05 | 156.05 | -0.98% | 986,585 |
| Jan 19, 2026 | 157.25 | 157.60 | 154.65 | 157.60 | 157.60 | -2.32% | 1,161,390 |
| Jan 16, 2026 | 168.70 | 168.70 | 160.85 | 161.35 | 161.35 | -5.39% | 1,539,424 |
| Jan 15, 2026 | 180.00 | 180.00 | 168.80 | 170.55 | 170.55 | -2.43% | 1,705,765 |
| Jan 14, 2026 | 176.90 | 178.65 | 174.45 | 174.80 | 174.80 | -0.46% | 937,974 |
| Jan 13, 2026 | 174.90 | 177.55 | 174.55 | 175.60 | 175.60 | 0.11% | 632,433 |
| Jan 12, 2026 | 176.60 | 177.30 | 174.55 | 175.40 | 175.40 | -0.60% | 777,270 |
| Jan 9, 2026 | 175.40 | 177.30 | 174.05 | 176.45 | 176.45 | 1.32% | 793,907 |
| Jan 8, 2026 | 167.30 | 174.90 | 166.75 | 174.15 | 174.15 | 3.66% | 1,078,238 |
| Jan 7, 2026 | 172.45 | 172.90 | 166.70 | 168.00 | 168.00 | -2.81% | 1,065,867 |
| Jan 6, 2026 | 173.40 | 173.65 | 169.20 | 172.85 | 172.85 | -0.06% | 888,276 |
| Jan 5, 2026 | 171.50 | 173.20 | 169.80 | 172.95 | 172.95 | 0.52% | 879,509 |
| Dec 30, 2025 | 168.60 | 172.25 | 168.60 | 172.05 | 172.05 | 0.85% | 518,519 |
| Dec 29, 2025 | 170.80 | 170.90 | 169.80 | 170.60 | 170.60 | 0.32% | 532,765 |
| Dec 23, 2025 | 166.20 | 170.30 | 166.20 | 170.05 | 170.05 | 1.19% | 632,601 |
| Dec 22, 2025 | 168.35 | 169.35 | 167.75 | 168.05 | 168.05 | -0.15% | 341,253 |
| Dec 19, 2025 | 168.45 | 169.00 | 166.40 | 168.30 | 168.30 | -0.77% | 1,736,043 |
| Dec 18, 2025 | 167.05 | 169.60 | 166.75 | 169.60 | 169.60 | 0.86% | 565,576 |
| Dec 17, 2025 | 168.40 | 168.70 | 166.60 | 168.15 | 168.15 | -0.71% | 956,345 |
| Dec 16, 2025 | 167.75 | 169.35 | 166.60 | 169.35 | 169.35 | 0.89% | 577,455 |
| Dec 15, 2025 | 167.80 | 171.40 | 167.00 | 167.85 | 167.85 | 0.90% | 1,222,903 |
| Dec 12, 2025 | 169.35 | 170.05 | 165.00 | 166.35 | 166.35 | -1.74% | 877,556 |
| Dec 11, 2025 | 170.00 | 171.05 | 168.80 | 169.30 | 169.30 | 0.03% | 602,079 |
| Dec 10, 2025 | 169.00 | 169.60 | 167.15 | 169.25 | 169.25 | -0.47% | 628,357 |
| Dec 9, 2025 | 171.05 | 171.15 | 168.55 | 170.05 | 170.05 | -1.10% | 551,527 |
| Dec 8, 2025 | 172.35 | 173.25 | 171.25 | 171.95 | 171.95 | -0.86% | 653,302 |
| Dec 5, 2025 | 172.15 | 174.55 | 171.60 | 173.45 | 173.45 | 0.20% | 713,418 |
| Dec 4, 2025 | 173.90 | 174.25 | 172.40 | 173.10 | 173.10 | -0.26% | 549,332 |
| Dec 3, 2025 | 172.30 | 173.65 | 171.35 | 173.55 | 173.55 | 0.58% | 577,425 |
| Dec 2, 2025 | 172.60 | 175.00 | 172.35 | 172.55 | 172.55 | -0.60% | 844,304 |
| Dec 1, 2025 | 170.50 | 174.60 | 170.40 | 173.60 | 173.60 | 1.94% | 1,052,539 |
| Nov 28, 2025 | 170.50 | 171.00 | 169.05 | 170.30 | 170.30 | 0.09% | 871,693 |