Compagnie Financière Richemont SA (SWX:CFR)
Switzerland
· Delayed Price · Currency is CHF 173.45
+0.35 (0.20%)
At close: Dec 5, 2025
SWX:CFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.15 | 174.55 | 171.60 | 173.45 | 173.45 | 0.20% | 713,418 |
| Dec 4, 2025 | 173.90 | 174.25 | 172.40 | 173.10 | 173.10 | -0.26% | 549,332 |
| Dec 3, 2025 | 172.30 | 173.65 | 171.35 | 173.55 | 173.55 | 0.58% | 577,425 |
| Dec 2, 2025 | 172.60 | 175.00 | 172.35 | 172.55 | 172.55 | -0.60% | 844,304 |
| Dec 1, 2025 | 170.50 | 174.60 | 170.40 | 173.60 | 173.60 | 1.94% | 1,052,539 |
| Nov 28, 2025 | 170.50 | 171.00 | 169.05 | 170.30 | 170.30 | 0.09% | 871,693 |
| Nov 27, 2025 | 170.35 | 170.45 | 168.90 | 170.15 | 170.15 | 0.21% | 364,987 |
| Nov 26, 2025 | 170.65 | 170.80 | 168.35 | 169.80 | 169.80 | 0.30% | 612,507 |
| Nov 25, 2025 | 166.70 | 169.30 | 165.25 | 169.30 | 169.30 | 1.68% | 724,250 |
| Nov 24, 2025 | 165.60 | 168.30 | 164.70 | 166.50 | 166.50 | 1.99% | 970,317 |
| Nov 21, 2025 | 161.30 | 165.55 | 161.20 | 163.25 | 163.25 | -1.12% | 1,155,352 |
| Nov 20, 2025 | 162.90 | 166.80 | 162.45 | 165.10 | 165.10 | 2.17% | 712,255 |
| Nov 19, 2025 | 162.20 | 163.50 | 161.15 | 161.60 | 161.60 | -0.22% | 1,105,986 |
| Nov 18, 2025 | 167.40 | 167.80 | 161.95 | 161.95 | 161.95 | -4.51% | 1,207,179 |
| Nov 17, 2025 | 170.25 | 172.60 | 168.95 | 169.60 | 169.60 | -0.79% | 1,000,762 |
| Nov 14, 2025 | 172.00 | 175.60 | 164.25 | 170.95 | 170.95 | 5.85% | 2,416,408 |
| Nov 13, 2025 | 164.95 | 165.50 | 160.90 | 161.50 | 161.50 | -1.58% | 787,284 |
| Nov 12, 2025 | 162.50 | 165.80 | 162.45 | 164.10 | 164.10 | 1.77% | 770,285 |
| Nov 11, 2025 | 161.50 | 162.25 | 159.95 | 161.25 | 161.25 | 1.99% | 1,071,358 |
| Nov 10, 2025 | 157.90 | 158.40 | 156.85 | 158.10 | 158.10 | 2.03% | 696,324 |
| Nov 7, 2025 | 156.70 | 157.95 | 154.35 | 154.95 | 154.95 | -0.96% | 516,319 |
| Nov 6, 2025 | 158.25 | 159.05 | 156.10 | 156.45 | 156.45 | -1.29% | 413,439 |
| Nov 5, 2025 | 155.65 | 159.30 | 154.80 | 158.50 | 158.50 | 0.63% | 772,196 |
| Nov 4, 2025 | 159.95 | 160.30 | 156.50 | 157.50 | 157.50 | -2.66% | 685,253 |
| Nov 3, 2025 | 160.95 | 162.80 | 160.20 | 161.80 | 161.80 | 1.95% | 601,589 |
| Oct 31, 2025 | 159.85 | 160.65 | 157.10 | 158.70 | 158.70 | -1.18% | 672,220 |
| Oct 30, 2025 | 159.50 | 160.90 | 158.40 | 160.60 | 160.60 | -0.77% | 559,910 |
| Oct 29, 2025 | 161.25 | 162.35 | 160.10 | 161.85 | 161.85 | - | 567,030 |
| Oct 28, 2025 | 161.00 | 162.55 | 160.25 | 161.85 | 161.85 | 0.31% | 586,000 |
| Oct 27, 2025 | 160.90 | 161.45 | 159.60 | 161.35 | 161.35 | 0.56% | 490,643 |
| Oct 24, 2025 | 162.00 | 162.05 | 159.45 | 160.45 | 160.45 | -0.90% | 560,735 |
| Oct 23, 2025 | 161.20 | 163.00 | 160.85 | 161.90 | 161.90 | 1.09% | 493,690 |
| Oct 22, 2025 | 158.60 | 160.30 | 157.35 | 160.15 | 160.15 | -0.16% | 641,477 |
| Oct 21, 2025 | 159.80 | 161.55 | 159.05 | 160.40 | 160.40 | -0.09% | 667,310 |
| Oct 20, 2025 | 161.00 | 162.35 | 159.25 | 160.55 | 160.55 | 0.50% | 763,631 |
| Oct 17, 2025 | 159.15 | 161.20 | 158.20 | 159.75 | 159.75 | -0.87% | 1,011,415 |
| Oct 16, 2025 | 158.80 | 161.40 | 158.80 | 161.15 | 161.15 | 0.37% | 986,598 |
| Oct 15, 2025 | 160.10 | 161.40 | 157.50 | 160.55 | 160.55 | 6.32% | 1,630,173 |
| Oct 14, 2025 | 152.00 | 152.40 | 149.35 | 151.00 | 151.00 | -1.11% | 770,304 |
| Oct 13, 2025 | 153.80 | 154.75 | 152.15 | 152.70 | 152.70 | 0.49% | 663,010 |
| Oct 10, 2025 | 154.70 | 155.75 | 151.95 | 151.95 | 151.95 | -2.06% | 604,020 |
| Oct 9, 2025 | 160.20 | 161.35 | 154.65 | 155.15 | 155.15 | -2.94% | 729,076 |
| Oct 8, 2025 | 154.75 | 159.95 | 154.45 | 159.85 | 159.85 | 3.06% | 934,931 |
| Oct 7, 2025 | 153.40 | 155.15 | 152.20 | 155.10 | 155.10 | 1.57% | 681,464 |
| Oct 6, 2025 | 154.30 | 154.40 | 151.80 | 152.70 | 152.70 | -1.86% | 633,697 |
| Oct 3, 2025 | 154.05 | 156.35 | 152.90 | 155.60 | 155.60 | 1.24% | 540,113 |
| Oct 2, 2025 | 152.85 | 154.50 | 152.85 | 153.70 | 153.70 | 1.55% | 658,337 |
| Oct 1, 2025 | 151.45 | 151.80 | 149.35 | 151.35 | 151.35 | -0.16% | 654,480 |
| Sep 30, 2025 | 150.60 | 152.25 | 149.65 | 151.60 | 151.60 | 0.30% | 754,694 |
| Sep 29, 2025 | 150.50 | 152.05 | 148.55 | 151.15 | 151.15 | 1.34% | 639,716 |