Compagnie Financière Richemont SA (CFRHF)
OTCMKTS
· Delayed Price · Currency is USD
164.51
+2.50 (1.54%)
Aug 15, 2025, 3:16 PM EDT
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 165.03 | 167.65 | 164.97 | 164.97 | - | 1.82% | 1 |
| Aug 14, 2025 | 162.65 | 164.88 | 162.01 | 162.01 | 162.01 | -1.55% | 216 |
| Aug 13, 2025 | 163.80 | 165.64 | 161.84 | 164.57 | 164.57 | 2.62% | 444 |
| Aug 12, 2025 | 158.10 | 161.97 | 158.10 | 160.36 | 160.36 | 0.71% | 210 |
| Aug 11, 2025 | 162.79 | 164.80 | 159.22 | 159.22 | 159.22 | -2.64% | 522 |
| Aug 8, 2025 | 162.15 | 165.56 | 161.22 | 163.53 | 163.53 | -1.47% | 124 |
| Aug 7, 2025 | 161.78 | 166.04 | 161.78 | 165.97 | 165.97 | 4.79% | 1,828 |
| Aug 6, 2025 | 164.98 | 164.98 | 158.39 | 158.39 | 158.39 | -3.61% | 423 |
| Aug 5, 2025 | 160.52 | 167.25 | 160.52 | 164.33 | 164.33 | 0.64% | 5,542 |
| Aug 4, 2025 | 162.21 | 164.94 | 160.55 | 163.28 | 163.28 | -1.23% | 1,188 |
| Aug 1, 2025 | 158.56 | 173.79 | 157.11 | 165.31 | 165.31 | 1.10% | 3,485 |
| Jul 31, 2025 | 163.70 | 168.63 | 163.13 | 163.50 | 163.50 | -4.03% | 1,429 |
| Jul 30, 2025 | 172.09 | 173.17 | 168.25 | 170.37 | 170.37 | 0.42% | 767 |
| Jul 29, 2025 | 175.78 | 175.78 | 169.46 | 169.66 | 169.66 | -2.10% | 3,462 |
| Jul 28, 2025 | 172.75 | 175.89 | 171.43 | 173.31 | 173.31 | -1.53% | 550 |
| Jul 25, 2025 | 171.53 | 177.06 | 171.53 | 176.01 | 176.01 | -1.95% | 228 |
| Jul 24, 2025 | 173.83 | 179.61 | 173.83 | 179.50 | 179.50 | 0.55% | 217 |
| Jul 23, 2025 | 182.70 | 182.70 | 177.01 | 178.52 | 178.52 | 0.58% | 799 |
| Jul 22, 2025 | 175.29 | 178.72 | 175.29 | 177.49 | 177.49 | 0.30% | 135 |
| Jul 21, 2025 | 175.48 | 179.60 | 174.91 | 176.96 | 176.96 | 0.40% | 1,687 |
| Jul 18, 2025 | 178.25 | 181.35 | 175.75 | 176.25 | 176.25 | -2.57% | 1,322 |
| Jul 17, 2025 | 180.00 | 184.04 | 177.64 | 180.90 | 180.90 | -2.32% | 1,386 |
| Jul 16, 2025 | 185.35 | 187.67 | 184.25 | 185.19 | 185.19 | -0.09% | 281 |
| Jul 15, 2025 | 189.59 | 189.59 | 182.46 | 185.35 | 185.35 | -0.20% | 259 |
| Jul 14, 2025 | 182.08 | 188.07 | 182.08 | 185.72 | 185.72 | 0.60% | 578 |
| Jul 11, 2025 | 186.24 | 190.16 | 184.61 | 184.61 | 184.61 | -3.20% | 386 |
| Jul 10, 2025 | 188.32 | 193.76 | 188.32 | 190.72 | 190.72 | -1.69% | 2,130 |
| Jul 9, 2025 | 189.45 | 194.02 | 187.18 | 194.00 | 194.00 | 3.48% | 3,918 |
| Jul 8, 2025 | 186.52 | 193.75 | 186.31 | 187.48 | 187.48 | -1.88% | 414 |
| Jul 7, 2025 | 191.85 | 193.75 | 184.66 | 191.07 | 191.07 | 0.57% | 378 |
| Jul 3, 2025 | 186.50 | 192.19 | 186.50 | 189.99 | 189.99 | -0.29% | 394 |
| Jul 2, 2025 | 188.25 | 197.31 | 187.93 | 190.55 | 190.55 | 0.21% | 204 |
| Jul 1, 2025 | 192.88 | 192.88 | 187.02 | 190.14 | 190.14 | 0.52% | 415 |
| Jun 30, 2025 | 189.10 | 191.50 | 186.36 | 189.15 | 189.15 | 1.54% | 363 |
| 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 |