Compagnie Financière Richemont SA (CFRHF)
OTCMKTS
· Delayed Price · Currency is USD
180.98
+4.71 (2.67%)
May 12, 2025, 3:50 PM EDT
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 186.27 | 187.73 | 180.98 | 180.98 | 180.98 | 2.67% | 2,662 |
| May 9, 2025 | 178.15 | 178.15 | 176.27 | 176.27 | 176.27 | -1.72% | 5,296 |
| May 8, 2025 | 175.39 | 179.36 | 173.86 | 179.36 | 179.36 | 1.68% | 2,900 |
| May 7, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -0.10% | 2,061 |
| May 6, 2025 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | -0.48% | 442 |
| May 5, 2025 | 177.43 | 177.43 | 177.43 | 177.43 | 177.43 | 1.38% | 375 |
| May 2, 2025 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | -0.56% | 887 |
| May 1, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.56% | 500 |
| Apr 30, 2025 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | -0.70% | 612 |
| Apr 29, 2025 | 177.48 | 177.48 | 176.26 | 176.26 | 176.26 | 0.86% | 2,772 |
| Apr 28, 2025 | 174.76 | 174.76 | 174.76 | 174.76 | 174.76 | - | 1,463 |
| Apr 25, 2025 | 174.76 | 174.76 | 174.76 | 174.76 | 174.76 | 0.76% | 612 |
| Apr 24, 2025 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | - | 313 |
| Apr 23, 2025 | 176.50 | 180.60 | 173.45 | 173.45 | 173.45 | 0.26% | 1,513 |
| Apr 22, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 5.61% | 1,173 |
| Apr 21, 2025 | 172.20 | 172.20 | 163.81 | 163.81 | 163.81 | -3.64% | 2,068 |
| Apr 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.68% | 299 |
| Apr 16, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - | 257 |
| Apr 15, 2025 | 164.61 | 164.61 | 160.95 | 162.40 | 162.40 | -3.59% | 4,874 |
| Apr 14, 2025 | 169.60 | 169.60 | 167.14 | 168.45 | 168.45 | -1.20% | 2,268 |
| Apr 11, 2025 | 166.48 | 170.50 | 166.48 | 170.50 | 170.50 | 1.64% | 523 |
| Apr 10, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -0.15% | 708 |
| Apr 9, 2025 | 157.06 | 168.01 | 157.06 | 168.01 | 168.01 | 10.77% | 2,641 |
| Apr 8, 2025 | 159.11 | 159.11 | 151.68 | 151.68 | 151.68 | 0.22% | 2,045 |
| Apr 7, 2025 | 149.58 | 157.96 | 149.58 | 151.35 | 151.35 | -6.19% | 1,857 |
| Apr 4, 2025 | 155.60 | 161.70 | 154.82 | 161.33 | 161.33 | -5.06% | 3,114 |
| Apr 3, 2025 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - | 229 |
| Apr 2, 2025 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - | 293 |
| Apr 1, 2025 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - | 357 |
| Mar 31, 2025 | 173.90 | 173.90 | 169.92 | 169.92 | 169.92 | -6.17% | 387 |
| Mar 28, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - | 184 |
| Mar 27, 2025 | 181.71 | 181.71 | 181.10 | 181.10 | 181.10 | -1.24% | 955 |
| Mar 26, 2025 | 183.32 | 183.38 | 183.32 | 183.38 | 183.38 | -0.36% | 548 |
| Mar 25, 2025 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - | 239 |
| Mar 24, 2025 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - | 553 |
| Mar 21, 2025 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - | 474 |
| Mar 20, 2025 | 181.55 | 184.04 | 181.55 | 184.04 | 184.04 | -1.45% | 803 |
| Mar 19, 2025 | 189.34 | 189.34 | 186.63 | 186.74 | 186.74 | -0.66% | 1,990 |
| Mar 18, 2025 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | 1.06% | 463 |
| Mar 17, 2025 | 187.06 | 187.06 | 186.00 | 186.00 | 186.00 | -1.64% | 962 |
| Mar 14, 2025 | 187.34 | 189.11 | 187.34 | 189.11 | 189.11 | 2.78% | 1,021 |
| Mar 13, 2025 | 183.90 | 184.00 | 183.90 | 184.00 | 184.00 | 1.58% | 1,426 |
| Mar 12, 2025 | 185.34 | 185.34 | 181.14 | 181.14 | 181.14 | -3.85% | 3,737 |
| Mar 11, 2025 | 180.78 | 188.39 | 179.41 | 188.39 | 188.39 | 0.01% | 1,828 |
| Mar 10, 2025 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - | 433 |
| Mar 7, 2025 | 186.81 | 188.37 | 186.81 | 188.37 | 188.37 | -3.08% | 587 |
| Mar 6, 2025 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | -5.66% | 1,609 |
| Mar 5, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.94% | 810 |
| Mar 4, 2025 | 206.00 | 206.00 | 203.68 | 204.07 | 204.07 | -2.65% | 4,010 |
| Mar 3, 2025 | 209.63 | 209.63 | 209.63 | 209.63 | 209.63 | 3.34% | 501 |