Compagnie Financière Richemont SA (CFRHF)
OTCMKTS
· Delayed Price · Currency is USD
186.28
+2.10 (1.14%)
Jun 27, 2025, 2:48 PM EDT
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 184.91 | 190.82 | 183.38 | 186.28 | 186.28 | 1.14% | 248 |
| Jun 26, 2025 | 179.44 | 187.18 | 179.44 | 184.18 | 184.18 | -0.17% | 182 |
| Jun 25, 2025 | 181.68 | 188.89 | 181.68 | 184.50 | 184.50 | -1.27% | 599 |
| Jun 24, 2025 | 181.08 | 190.25 | 181.08 | 186.88 | 186.88 | 3.69% | 167 |
| Jun 23, 2025 | 178.80 | 183.00 | 177.25 | 180.23 | 180.23 | 0.27% | 206 |
| Jun 20, 2025 | 182.01 | 185.00 | 179.75 | 179.75 | 179.75 | -2.04% | 339 |
| Jun 18, 2025 | 183.70 | 187.50 | 181.99 | 183.49 | 183.49 | -0.20% | 296 |
| Jun 17, 2025 | 186.67 | 190.97 | 183.36 | 183.86 | 183.86 | -2.29% | 232 |
| Jun 16, 2025 | 188.81 | 190.40 | 186.29 | 188.17 | 188.17 | 1.32% | 182 |
| Jun 13, 2025 | 185.17 | 188.25 | 182.09 | 185.71 | 185.71 | -3.11% | 259 |
| Jun 12, 2025 | 190.00 | 191.66 | 190.00 | 191.66 | 191.66 | 3.60% | 2,375 |
| Jun 11, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 344 |
| Jun 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1,095 |
| Jun 9, 2025 | 187.40 | 189.95 | 185.00 | 185.00 | 185.00 | 0.13% | 847 |
| Jun 6, 2025 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | - | 404 |
| Jun 5, 2025 | 188.91 | 188.91 | 184.76 | 184.76 | 184.76 | -3.22% | 522 |
| Jun 4, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - | 191 |
| Jun 3, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - | 213 |
| Jun 2, 2025 | 189.42 | 190.90 | 189.42 | 190.90 | 190.90 | 0.87% | 612 |
| May 30, 2025 | 190.61 | 190.61 | 189.25 | 189.25 | 189.25 | 1.47% | 552 |
| May 29, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | 478 |
| May 28, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | 255 |
| May 27, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | 308 |
| May 23, 2025 | 191.14 | 191.14 | 186.50 | 186.50 | 186.50 | -5.94% | 579 |
| May 22, 2025 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - | 546 |
| May 21, 2025 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - | 367 |
| May 20, 2025 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - | 329 |
| May 19, 2025 | 199.07 | 199.07 | 198.28 | 198.28 | 198.28 | 6.31% | 1,003 |
| May 16, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | 470 |
| May 15, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0.26% | 1,242 |
| May 14, 2025 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | 1.93% | 1,205 |
| May 13, 2025 | 182.31 | 182.51 | 182.31 | 182.51 | 182.51 | 0.85% | 710 |
| 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 |