Compagnie Financière Richemont SA (VIE:CFR)
Austria
· Delayed Price · Currency is EUR 157.70
-2.15 (-1.35%)
At close: Mar 6, 2026
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 159.45 | 159.50 | 157.70 | 157.70 | 157.70 | -1.35% | - |
| Mar 5, 2026 | 159.30 | 161.75 | 159.30 | 159.85 | 159.85 | -0.56% | - |
| Mar 4, 2026 | 158.10 | 160.75 | 158.10 | 160.75 | 160.75 | 3.31% | - |
| Mar 3, 2026 | 159.55 | 159.55 | 155.60 | 155.60 | 155.60 | -3.50% | - |
| Mar 2, 2026 | 162.85 | 163.15 | 161.25 | 161.25 | 161.25 | -6.66% | - |
| Feb 27, 2026 | 176.55 | 177.10 | 172.75 | 172.75 | 172.75 | -2.84% | - |
| Feb 26, 2026 | 175.65 | 177.80 | 175.65 | 177.80 | 177.80 | 0.20% | - |
| Feb 25, 2026 | 180.95 | 180.95 | 176.90 | 177.45 | 177.45 | -1.80% | - |
| Feb 24, 2026 | 178.45 | 180.70 | 178.45 | 180.70 | 180.70 | 1.15% | - |
| Feb 23, 2026 | 177.25 | 179.45 | 177.25 | 178.65 | 178.65 | 1.79% | - |
| Feb 20, 2026 | 176.30 | 176.30 | 175.50 | 175.50 | 175.50 | 1.24% | - |
| Feb 19, 2026 | 174.40 | 174.40 | 172.90 | 173.35 | 173.35 | -0.14% | - |
| Feb 18, 2026 | 173.70 | 173.70 | 172.45 | 173.60 | 173.60 | 0.06% | - |
| Feb 17, 2026 | 173.30 | 173.50 | 172.25 | 173.50 | 173.50 | 0.55% | - |
| Feb 16, 2026 | 174.20 | 174.20 | 172.55 | 172.55 | 172.55 | -1.20% | - |
| Feb 13, 2026 | 176.15 | 176.15 | 174.65 | 174.65 | 174.65 | -1.05% | - |
| Feb 12, 2026 | 175.35 | 176.70 | 175.35 | 176.50 | 176.50 | -0.40% | - |
| Feb 11, 2026 | 176.00 | 177.20 | 176.00 | 177.20 | 177.20 | 1.17% | - |
| Feb 10, 2026 | 174.65 | 175.15 | 174.25 | 175.15 | 175.15 | 2.04% | - |
| Feb 9, 2026 | 169.90 | 171.65 | 169.90 | 171.65 | 171.65 | 1.66% | - |
| Feb 6, 2026 | 167.05 | 168.85 | 167.05 | 168.85 | 168.85 | 0.27% | - |
| Feb 5, 2026 | 168.35 | 168.60 | 167.90 | 168.40 | 168.40 | 1.45% | - |
| Feb 4, 2026 | 164.95 | 166.20 | 164.95 | 166.00 | 166.00 | 0.85% | - |
| Feb 3, 2026 | 166.50 | 166.50 | 164.60 | 164.60 | 164.60 | -1.94% | - |
| Feb 2, 2026 | 165.35 | 167.85 | 165.35 | 167.85 | 167.85 | 2.57% | - |
| Jan 30, 2026 | 162.90 | 163.65 | 162.90 | 163.65 | 163.65 | 1.52% | - |
| Jan 29, 2026 | 161.85 | 161.85 | 161.05 | 161.20 | 161.20 | -1.95% | - |
| Jan 28, 2026 | 164.50 | 166.40 | 164.40 | 164.40 | 164.40 | -1.56% | - |
| Jan 27, 2026 | 165.70 | 167.00 | 164.80 | 167.00 | 167.00 | 1.30% | - |
| Jan 26, 2026 | 165.50 | 165.50 | 164.65 | 164.85 | 164.85 | -1.14% | - |
| Jan 23, 2026 | 166.90 | 167.10 | 166.75 | 166.75 | 166.75 | -2.14% | - |
| Jan 22, 2026 | 170.50 | 170.50 | 169.55 | 170.40 | 170.40 | 0.89% | - |
| Jan 21, 2026 | 170.65 | 170.65 | 166.95 | 168.90 | 168.90 | 0.39% | - |
| Jan 20, 2026 | 167.85 | 168.25 | 166.90 | 168.25 | 168.25 | -0.59% | - |
| Jan 19, 2026 | 167.55 | 169.25 | 167.55 | 169.25 | 169.25 | -3.12% | - |
| Jan 16, 2026 | 177.70 | 177.70 | 174.70 | 174.70 | 174.70 | -5.49% | - |
| Jan 15, 2026 | 183.00 | 185.75 | 183.00 | 184.85 | 184.85 | -2.71% | - |
| Jan 14, 2026 | 190.30 | 190.30 | 189.40 | 190.00 | 190.00 | 0.21% | - |
| Jan 13, 2026 | 188.15 | 189.60 | 188.15 | 189.60 | 189.60 | -0.05% | - |
| Jan 12, 2026 | 189.35 | 190.20 | 189.10 | 189.70 | 189.70 | 0.40% | - |
| Jan 9, 2026 | 189.35 | 189.35 | 188.65 | 188.95 | 188.95 | 2.75% | - |
| Jan 8, 2026 | 181.65 | 183.90 | 181.65 | 183.90 | 183.90 | 1.49% | - |
| Jan 7, 2026 | 185.35 | 185.35 | 179.95 | 181.20 | 181.20 | -1.31% | - |
| Jan 6, 2026 | 184.15 | 184.15 | 183.60 | 183.60 | 183.60 | -0.05% | - |
| Jan 5, 2026 | 184.20 | 186.00 | 183.70 | 183.70 | 183.70 | -0.94% | - |
| Jan 2, 2026 | 185.80 | 185.80 | 185.45 | 185.45 | 185.45 | 0.60% | - |
| Dec 30, 2025 | 182.50 | 184.70 | 182.50 | 184.35 | 184.35 | 0.77% | - |
| Dec 29, 2025 | 183.90 | 183.90 | 182.95 | 182.95 | 182.95 | 0.33% | - |
| Dec 23, 2025 | 179.35 | 182.35 | 179.35 | 182.35 | 182.35 | 0.94% | - |
| Dec 22, 2025 | 181.10 | 181.10 | 180.55 | 180.65 | 180.65 | 0.50% | - |
| Dec 19, 2025 | 181.25 | 181.25 | 179.75 | 179.75 | 179.75 | -0.55% | - |
| Dec 18, 2025 | 179.30 | 180.75 | 179.30 | 180.75 | 180.75 | 1.01% | - |
| Dec 17, 2025 | 180.05 | 180.05 | 178.95 | 178.95 | 178.95 | -0.45% | - |
| Dec 16, 2025 | 178.25 | 179.90 | 178.25 | 179.75 | 179.75 | -0.06% | - |
| Dec 15, 2025 | 180.90 | 182.45 | 179.85 | 179.85 | 179.85 | 1.50% | - |
| Dec 12, 2025 | 181.10 | 181.10 | 177.20 | 177.20 | 177.20 | -2.61% | - |
| Dec 11, 2025 | 181.30 | 182.10 | 181.30 | 181.95 | 181.95 | 1.39% | - |
| Dec 10, 2025 | 179.60 | 179.60 | 178.75 | 179.45 | 179.45 | -0.61% | - |
| Dec 9, 2025 | 179.90 | 180.55 | 179.90 | 180.55 | 180.55 | -1.55% | - |
| Dec 8, 2025 | 184.00 | 184.05 | 183.40 | 183.40 | 183.40 | -0.73% | - |
| Dec 5, 2025 | 183.70 | 185.65 | 183.70 | 184.75 | 184.75 | -0.30% | - |
| Dec 4, 2025 | 186.25 | 186.25 | 185.30 | 185.30 | 185.30 | 0.41% | 5 |
| Dec 3, 2025 | 184.20 | 184.55 | 184.20 | 184.55 | 184.55 | -0.65% | - |
| Dec 2, 2025 | 186.20 | 186.60 | 185.75 | 185.75 | 185.75 | -0.13% | - |
| Dec 1, 2025 | 185.10 | 186.00 | 185.10 | 186.00 | 186.00 | 2.00% | - |
| Nov 28, 2025 | 182.65 | 182.65 | 181.70 | 182.35 | 182.35 | 0.16% | - |
| Nov 27, 2025 | 181.80 | 182.05 | 181.65 | 182.05 | 182.05 | -0.08% | - |
| Nov 26, 2025 | 181.10 | 182.20 | 181.10 | 182.20 | 182.20 | 1.87% | - |
| Nov 25, 2025 | 177.75 | 178.85 | 177.40 | 178.85 | 178.85 | 0.14% | - |
| Nov 24, 2025 | 178.40 | 178.60 | 177.80 | 178.60 | 178.60 | 1.28% | - |
| Nov 21, 2025 | 176.55 | 177.45 | 176.35 | 176.35 | 176.35 | -0.82% | - |
| Nov 20, 2025 | 176.35 | 177.80 | 175.55 | 177.80 | 177.80 | 1.20% | - |
| Nov 19, 2025 | 175.10 | 175.70 | 174.60 | 175.70 | 175.70 | 0.03% | - |
| Nov 18, 2025 | 180.75 | 180.75 | 175.65 | 175.65 | 175.65 | -4.41% | - |
| Nov 17, 2025 | 185.20 | 186.75 | 183.75 | 183.75 | 183.75 | -1.08% | - |
| Nov 14, 2025 | 183.40 | 185.75 | 182.65 | 185.75 | 185.75 | 5.93% | - |
| Nov 13, 2025 | 177.45 | 177.45 | 175.35 | 175.35 | 175.35 | -1.41% | - |
| Nov 12, 2025 | 178.20 | 178.20 | 177.85 | 177.85 | 177.85 | 2.27% | - |
| Nov 11, 2025 | 173.00 | 174.05 | 172.85 | 173.90 | 173.90 | 2.35% | - |
| Nov 10, 2025 | 169.05 | 169.90 | 168.95 | 169.90 | 169.90 | 1.95% | - |
| Nov 7, 2025 | 168.15 | 168.15 | 166.00 | 166.65 | 166.65 | -0.83% | - |
| Nov 6, 2025 | 170.10 | 170.30 | 168.05 | 168.05 | 168.05 | -1.29% | - |
| Nov 5, 2025 | 166.45 | 170.25 | 166.45 | 170.25 | 170.25 | 0.47% | - |
| Nov 4, 2025 | 168.55 | 169.45 | 168.55 | 169.45 | 169.45 | -2.50% | - |
| Nov 3, 2025 | 174.00 | 174.55 | 173.80 | 173.80 | 173.80 | 1.31% | - |
| Oct 31, 2025 | 171.70 | 171.70 | 170.10 | 171.55 | 171.55 | -0.81% | - |
| Oct 30, 2025 | 172.80 | 172.95 | 171.90 | 172.95 | 172.95 | -0.72% | - |
| Oct 29, 2025 | 173.95 | 174.40 | 173.95 | 174.20 | 174.20 | -0.46% | - |
| Oct 28, 2025 | 173.85 | 175.25 | 173.85 | 175.00 | 175.00 | 0.40% | - |
| Oct 27, 2025 | 173.60 | 174.30 | 173.05 | 174.30 | 174.30 | 0.66% | - |
| Oct 24, 2025 | 174.40 | 174.40 | 173.15 | 173.15 | 173.15 | -1.20% | - |
| Oct 23, 2025 | 175.15 | 175.45 | 175.10 | 175.25 | 175.25 | 1.56% | - |
| Oct 22, 2025 | 171.60 | 172.55 | 171.60 | 172.55 | 172.55 | -0.75% | - |
| Oct 21, 2025 | 173.70 | 173.85 | 173.05 | 173.85 | 173.85 | -0.09% | - |
| Oct 20, 2025 | 173.45 | 174.00 | 172.60 | 174.00 | 174.00 | 0.20% | - |
| Oct 17, 2025 | 172.30 | 173.65 | 172.30 | 173.65 | 173.65 | 0.14% | - |
| Oct 16, 2025 | 173.45 | 173.45 | 172.05 | 173.40 | 173.40 | 0.43% | - |
| Oct 15, 2025 | 172.45 | 172.65 | 171.05 | 172.65 | 172.65 | 6.28% | - |
| Oct 14, 2025 | 162.60 | 162.60 | 161.35 | 162.45 | 162.45 | -1.16% | - |
| Oct 13, 2025 | 165.05 | 165.05 | 164.30 | 164.35 | 164.35 | 0.46% | - |