Compagnie Financière Richemont SA (CFRUY)
OTCMKTS
· Delayed Price · Currency is USD
18.35
+0.88 (5.04%)
May 12, 2025, 3:59 PM EDT
CFRUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.56 | 18.56 | 18.07 | 18.36 | 18.36 | 5.09% | 496,030 |
| May 9, 2025 | 17.48 | 17.53 | 17.40 | 17.47 | 17.47 | -0.06% | 423,166 |
| May 8, 2025 | 17.47 | 17.66 | 17.44 | 17.48 | 17.48 | 0.63% | 417,045 |
| May 7, 2025 | 17.43 | 17.48 | 17.33 | 17.37 | 17.37 | -1.14% | 401,292 |
| May 6, 2025 | 17.48 | 17.70 | 17.47 | 17.57 | 17.57 | -0.23% | 352,684 |
| May 5, 2025 | 17.70 | 17.78 | 17.54 | 17.61 | 17.61 | -0.62% | 498,451 |
| May 2, 2025 | 17.64 | 17.80 | 17.60 | 17.72 | 17.72 | 1.26% | 396,658 |
| May 1, 2025 | 17.11 | 17.70 | 17.11 | 17.50 | 17.50 | -0.46% | 331,571 |
| Apr 30, 2025 | 17.32 | 17.71 | 17.32 | 17.58 | 17.58 | -0.45% | 443,458 |
| Apr 29, 2025 | 17.64 | 17.71 | 17.57 | 17.66 | 17.66 | -1.40% | 391,205 |
| Apr 28, 2025 | 17.57 | 17.92 | 17.52 | 17.91 | 17.91 | 0.79% | 409,986 |
| Apr 25, 2025 | 17.58 | 17.77 | 17.52 | 17.77 | 17.77 | 0.62% | 327,993 |
| Apr 24, 2025 | 17.48 | 17.66 | 17.43 | 17.66 | 17.66 | 1.85% | 616,810 |
| Apr 23, 2025 | 17.47 | 17.68 | 17.25 | 17.34 | 17.34 | 0.52% | 504,671 |
| Apr 22, 2025 | 16.82 | 17.35 | 16.82 | 17.25 | 17.25 | 4.42% | 467,019 |
| Apr 21, 2025 | 16.56 | 16.94 | 16.34 | 16.52 | 16.52 | -1.43% | 486,135 |
| Apr 17, 2025 | 16.57 | 16.89 | 16.50 | 16.76 | 16.76 | 2.26% | 483,099 |
| Apr 16, 2025 | 16.29 | 16.69 | 16.29 | 16.39 | 16.39 | -0.12% | 448,976 |
| Apr 15, 2025 | 16.33 | 16.58 | 16.32 | 16.41 | 16.41 | -1.50% | 487,296 |
| Apr 14, 2025 | 16.62 | 16.99 | 16.34 | 16.66 | 16.66 | -2.17% | 617,454 |
| Apr 11, 2025 | 16.49 | 17.11 | 16.49 | 17.03 | 17.03 | 2.90% | 821,267 |
| Apr 10, 2025 | 16.22 | 16.65 | 16.02 | 16.55 | 16.55 | 0.30% | 825,366 |
| Apr 9, 2025 | 15.31 | 16.93 | 15.27 | 16.50 | 16.50 | 8.84% | 1,416,214 |
| Apr 8, 2025 | 15.88 | 15.97 | 14.98 | 15.16 | 15.16 | - | 702,774 |
| Apr 7, 2025 | 14.93 | 16.00 | 14.82 | 15.16 | 15.16 | -1.37% | 1,256,417 |
| Apr 4, 2025 | 15.64 | 15.88 | 15.27 | 15.37 | 15.37 | -8.35% | 821,311 |
| Apr 3, 2025 | 16.81 | 16.91 | 16.70 | 16.77 | 16.77 | -4.39% | 411,463 |
| Apr 2, 2025 | 17.30 | 17.54 | 17.28 | 17.54 | 17.54 | 1.04% | 516,214 |
| Apr 1, 2025 | 17.33 | 17.53 | 17.27 | 17.36 | 17.36 | 0.06% | 463,835 |
| Mar 31, 2025 | 17.34 | 17.37 | 17.16 | 17.35 | 17.35 | -3.18% | 475,766 |
| Mar 28, 2025 | 17.89 | 17.95 | 17.76 | 17.92 | 17.92 | -0.94% | 394,528 |
| Mar 27, 2025 | 17.97 | 18.12 | 17.97 | 18.09 | 18.09 | -0.50% | 420,772 |
| Mar 26, 2025 | 18.23 | 18.31 | 18.08 | 18.18 | 18.18 | -0.82% | 547,636 |
| Mar 25, 2025 | 18.33 | 18.44 | 18.26 | 18.33 | 18.33 | 0.16% | 692,999 |
| Mar 24, 2025 | 18.17 | 18.36 | 18.16 | 18.30 | 18.30 | 0.44% | 454,225 |
| Mar 21, 2025 | 18.00 | 18.33 | 18.00 | 18.22 | 18.22 | 0.77% | 808,672 |
| Mar 20, 2025 | 17.93 | 18.12 | 17.93 | 18.08 | 18.08 | -3.62% | 498,857 |
| Mar 19, 2025 | 18.66 | 18.81 | 18.56 | 18.76 | 18.76 | 1.02% | 1,435,690 |
| Mar 18, 2025 | 18.54 | 18.65 | 18.40 | 18.57 | 18.57 | -0.59% | 870,088 |
| Mar 17, 2025 | 18.58 | 18.69 | 18.50 | 18.68 | 18.68 | -1.63% | 724,453 |
| Mar 14, 2025 | 18.64 | 18.99 | 18.62 | 18.99 | 18.99 | 3.43% | 12,531,832 |
| Mar 13, 2025 | 18.23 | 18.45 | 18.14 | 18.36 | 18.36 | 0.27% | 388,454 |
| Mar 12, 2025 | 18.46 | 18.48 | 18.15 | 18.31 | 18.31 | 1.61% | 500,168 |
| Mar 11, 2025 | 18.01 | 18.12 | 17.78 | 18.02 | 18.02 | 1.07% | 1,031,570 |
| Mar 10, 2025 | 18.38 | 18.46 | 17.71 | 17.83 | 17.83 | -5.51% | 2,919,565 |
| Mar 7, 2025 | 18.79 | 18.93 | 18.68 | 18.87 | 18.87 | -3.08% | 4,112,880 |
| Mar 6, 2025 | 19.79 | 19.90 | 19.45 | 19.47 | 19.47 | -5.35% | 4,541,665 |
| Mar 5, 2025 | 20.43 | 20.62 | 20.39 | 20.57 | 20.57 | -0.77% | 968,518 |
| Mar 4, 2025 | 20.28 | 21.04 | 20.15 | 20.73 | 20.73 | 1.22% | 23,027,589 |
| Mar 3, 2025 | 20.48 | 20.64 | 20.34 | 20.48 | 20.48 | 0.64% | 12,537,578 |