Compagnie Financière Richemont SA (VIE:CFR)
Austria
· Delayed Price · Currency is EUR 162.20
-1.55 (-0.95%)
Last updated: Apr 28, 2026, 3:30 PM CET
VIE:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.35 | 164.25 | 162.20 | 162.20 | 162.20 | -0.95% | - |
| Apr 27, 2026 | 164.00 | 164.90 | 163.75 | 163.75 | 163.75 | 0.77% | - |
| Apr 24, 2026 | 160.60 | 162.50 | 160.60 | 162.50 | 162.50 | -1.34% | - |
| Apr 23, 2026 | 163.10 | 164.70 | 163.10 | 164.70 | 164.70 | -1.35% | - |
| Apr 22, 2026 | 170.10 | 170.10 | 166.95 | 166.95 | 166.95 | -2.20% | - |
| Apr 21, 2026 | 171.95 | 172.45 | 170.70 | 170.70 | 170.70 | -0.23% | - |
| Apr 20, 2026 | 171.55 | 171.55 | 170.30 | 171.10 | 171.10 | -1.27% | - |
| Apr 17, 2026 | 167.65 | 173.30 | 167.65 | 173.30 | 173.30 | 3.34% | - |
| Apr 16, 2026 | 166.65 | 167.70 | 166.45 | 167.70 | 167.70 | 1.70% | - |
| Apr 15, 2026 | 166.20 | 167.90 | 164.90 | 164.90 | 164.90 | -2.60% | - |
| Apr 14, 2026 | 166.15 | 170.40 | 166.15 | 169.30 | 169.30 | 3.58% | - |
| Apr 13, 2026 | 163.30 | 163.45 | 162.60 | 163.45 | 163.45 | -2.94% | - |
| Apr 10, 2026 | 167.15 | 168.50 | 167.15 | 168.40 | 168.40 | 2.71% | - |
| Apr 9, 2026 | 162.80 | 163.95 | 162.80 | 163.95 | 163.95 | -1.06% | - |
| Apr 8, 2026 | 163.55 | 165.70 | 163.55 | 165.70 | 165.70 | 7.39% | 31 |
| Apr 7, 2026 | 156.85 | 156.85 | 154.30 | 154.30 | 154.30 | 0.49% | - |
| Apr 2, 2026 | 154.10 | 154.10 | 153.35 | 153.55 | 153.55 | -0.42% | - |
| Apr 1, 2026 | 154.20 | 154.80 | 154.20 | 154.20 | 154.20 | 2.49% | - |
| Mar 31, 2026 | 149.70 | 150.45 | 149.60 | 150.45 | 150.45 | 0.60% | - |
| Mar 30, 2026 | 149.25 | 149.90 | 149.15 | 149.55 | 149.55 | -0.23% | - |
| Mar 27, 2026 | 151.10 | 151.10 | 149.90 | 149.90 | 149.90 | -2.54% | - |
| Mar 26, 2026 | 152.15 | 153.80 | 151.90 | 153.80 | 153.80 | 0.20% | - |
| Mar 25, 2026 | 152.75 | 154.05 | 152.75 | 153.50 | 153.50 | 2.13% | - |
| Mar 24, 2026 | 152.25 | 152.25 | 150.30 | 150.30 | 150.30 | -0.07% | - |
| Mar 23, 2026 | 142.00 | 150.40 | 142.00 | 150.40 | 150.40 | 4.55% | - |
| Mar 20, 2026 | 144.90 | 146.05 | 143.85 | 143.85 | 143.85 | -0.79% | - |
| Mar 19, 2026 | 146.95 | 146.95 | 145.00 | 145.00 | 145.00 | -3.17% | - |
| Mar 18, 2026 | 153.55 | 154.40 | 149.75 | 149.75 | 149.75 | -1.16% | - |
| Mar 17, 2026 | 151.50 | 151.60 | 151.35 | 151.50 | 151.50 | -0.16% | - |
| Mar 16, 2026 | 149.65 | 151.75 | 149.65 | 151.75 | 151.75 | -2.29% | - |
| Mar 13, 2026 | 154.70 | 155.30 | 153.60 | 155.30 | 155.30 | -0.32% | - |
| Mar 12, 2026 | 157.70 | 157.70 | 155.80 | 155.80 | 155.80 | -0.70% | - |
| Mar 11, 2026 | 156.35 | 157.00 | 156.35 | 156.90 | 156.90 | -0.48% | 31 |
| Mar 10, 2026 | 156.90 | 157.75 | 156.90 | 157.65 | 157.65 | 3.21% | - |
| Mar 9, 2026 | 153.85 | 154.75 | 152.75 | 152.75 | 152.75 | -3.14% | - |
| 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% | - |