Compagnie Financière Richemont SA (CFRHF)
OTCMKTS
· Delayed Price · Currency is USD
216.18
-1.31 (-0.60%)
At close: Dec 5, 2025
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.36 | 219.72 | 213.36 | 216.18 | 216.18 | -0.60% | 932 |
| Dec 4, 2025 | 217.36 | 221.45 | 213.48 | 217.50 | 217.50 | 0.76% | 691 |
| Dec 3, 2025 | 212.66 | 219.71 | 212.66 | 215.85 | 215.85 | 1.43% | 266 |
| Dec 2, 2025 | 214.48 | 219.45 | 212.81 | 212.81 | 212.81 | -2.25% | 294 |
| Dec 1, 2025 | 215.50 | 220.55 | 214.86 | 217.71 | 217.71 | 1.79% | 3,657 |
| Nov 28, 2025 | 211.77 | 215.53 | 209.86 | 213.88 | 213.88 | 0.79% | 384 |
| Nov 26, 2025 | 209.55 | 215.80 | 208.59 | 212.20 | 212.20 | 0.59% | 296 |
| Nov 25, 2025 | 206.05 | 210.94 | 206.05 | 210.94 | 210.94 | 2.36% | 937 |
| Nov 24, 2025 | 203.65 | 210.41 | 203.65 | 206.07 | 206.07 | 2.90% | 534 |
| Nov 21, 2025 | 201.75 | 206.32 | 197.44 | 200.27 | 200.27 | -2.31% | 1,024 |
| Nov 20, 2025 | 206.45 | 209.57 | 200.00 | 205.00 | 205.00 | 3.30% | 252 |
| Nov 19, 2025 | 203.61 | 205.21 | 198.46 | 198.46 | 198.46 | -3.90% | 577 |
| Nov 18, 2025 | 211.00 | 211.00 | 202.30 | 206.51 | 206.51 | -2.22% | 477 |
| Nov 17, 2025 | 214.40 | 217.30 | 210.27 | 211.20 | 211.20 | -2.61% | 687 |
| Nov 14, 2025 | 211.65 | 221.13 | 211.65 | 216.85 | 216.85 | 5.86% | 1,511 |
| Nov 13, 2025 | 204.01 | 209.78 | 201.99 | 204.86 | 204.86 | 1.10% | 326 |
| Nov 12, 2025 | 203.58 | 210.65 | 202.63 | 202.63 | 202.63 | 0.70% | 11,663 |
| Nov 11, 2025 | 200.90 | 206.42 | 200.90 | 201.22 | 201.22 | 0.61% | 848 |
| Nov 10, 2025 | 195.60 | 200.00 | 192.36 | 200.00 | 200.00 | 4.04% | 1,330 |
| Nov 7, 2025 | 192.50 | 196.87 | 191.02 | 192.23 | 192.23 | -2.18% | 579 |
| Nov 6, 2025 | 194.20 | 197.59 | 192.51 | 196.52 | 196.52 | 1.40% | 375 |
| Nov 5, 2025 | 192.50 | 203.02 | 190.78 | 193.81 | 193.81 | -2.63% | 235 |
| Nov 4, 2025 | 193.30 | 199.04 | 192.31 | 199.04 | 199.04 | -0.20% | 606 |
| Nov 3, 2025 | 204.12 | 204.12 | 196.80 | 199.44 | 199.44 | 0.76% | 1,398 |
| Oct 31, 2025 | 195.22 | 200.30 | 194.64 | 197.95 | 197.95 | -0.15% | 568 |
| Oct 30, 2025 | 198.80 | 201.45 | 196.08 | 198.25 | 198.25 | -1.67% | 568 |
| Oct 29, 2025 | 200.51 | 207.13 | 200.21 | 201.62 | 201.61 | -0.22% | 511 |
| Oct 28, 2025 | 200.46 | 207.19 | 199.53 | 202.07 | 202.07 | -0.85% | 472 |
| Oct 27, 2025 | 200.05 | 205.53 | 198.80 | 203.80 | 203.80 | 0.73% | 673 |
| Oct 24, 2025 | 199.49 | 205.85 | 198.81 | 202.33 | 202.33 | -2.40% | 543 |
| Oct 23, 2025 | 201.25 | 211.28 | 201.21 | 207.30 | 207.30 | 2.82% | 632 |
| Oct 22, 2025 | 197.66 | 203.85 | 197.66 | 201.61 | 201.61 | -0.98% | 715 |
| Oct 21, 2025 | 200.20 | 208.01 | 199.35 | 203.60 | 203.60 | -0.10% | 774 |
| Oct 20, 2025 | 199.61 | 206.50 | 198.70 | 203.80 | 203.80 | 1.90% | 375 |
| Oct 17, 2025 | 201.00 | 203.86 | 200.00 | 200.00 | 200.00 | -1.24% | 624 |
| Oct 16, 2025 | 199.95 | 202.52 | 199.64 | 202.52 | 202.52 | 1.45% | 466 |
| Oct 15, 2025 | 199.99 | 200.63 | 198.05 | 199.63 | 199.63 | -0.18% | 1,231 |
| Oct 14, 2025 | 187.84 | 199.99 | 186.28 | 199.99 | 199.99 | 6.06% | 649 |
| Oct 13, 2025 | 188.39 | 192.00 | 188.39 | 188.57 | 188.57 | -1.84% | 777 |
| Oct 10, 2025 | 192.28 | 197.07 | 188.26 | 192.10 | 192.10 | -0.82% | 500 |
| Oct 9, 2025 | 193.14 | 196.81 | 190.55 | 193.68 | 193.68 | -2.55% | 541 |
| Oct 8, 2025 | 197.40 | 199.75 | 197.40 | 198.75 | 198.75 | 3.24% | 1,237 |
| Oct 7, 2025 | 191.75 | 195.16 | 191.75 | 192.52 | 192.52 | 0.14% | 500 |
| Oct 6, 2025 | 191.50 | 194.66 | 191.11 | 192.25 | 192.25 | -2.25% | 951 |
| Oct 3, 2025 | 193.44 | 198.38 | 193.44 | 196.68 | 196.68 | 3.04% | 616 |
| Oct 2, 2025 | 195.96 | 195.96 | 189.75 | 190.87 | 190.87 | 1.50% | 413 |
| Oct 1, 2025 | 186.78 | 192.50 | 186.78 | 188.04 | 188.04 | -0.59% | 492 |
| Sep 30, 2025 | 187.55 | 190.49 | 187.55 | 189.16 | 189.16 | 0.35% | 481 |
| Sep 29, 2025 | 193.00 | 193.00 | 186.00 | 188.50 | 188.50 | 1.07% | 896 |
| Sep 26, 2025 | 189.04 | 189.04 | 184.50 | 186.50 | 186.50 | 0.81% | 462 |