Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Compagnie Financière Richemont S.A. logo
CFR.SW
Compagnie Financière Richemont S.A.
13:11:23
183.39999 Fr
0.0000 (%0.00)
Previous Close: 185.04999
Day Low₺182.25
Day High₺186
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CFR.SW: Compagnie Financière Richemont S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 155.2869
CLOSE 155.2906

Low

LOW 120.6

High

HIGH 187.55
DATEOPENHIGHLOWCLOSE
01/03/2025138.35138.6133.7134.25
01/06/2025135.2140.45135.15139.05
01/07/2025139.2141.35139.05140.75
01/08/2025140141.7139.35140.95
01/09/2025139.9140.55138.6139.55
01/10/2025139.05140.6138.5138.5
01/13/2025139.7140.25137.4138.45
01/14/2025140.3141.65139.7140.2
01/15/2025140.15140.4138.2139.05
01/16/2025158.55164.45157.55161.8
01/17/2025164165.25162.7163.75
01/20/2025163.8165.2162.95164.05
01/21/2025163.3166.5162.9166
01/22/2025166.1168.25165.8168.25
01/23/2025167.55170.1166.95170.1
01/24/2025175.4175.7170.85171.7
01/27/2025168.3172.4166.5172.35
01/28/2025172.55173.15171.4172.2
01/29/2025171.15175.3170.5174.65
01/30/2025173.8177.3172.7177.15
01/31/2025177.5179177.1177.1
02/03/2025173.05176.1172.75175.75
02/04/2025176.25176.75174.5176.3
02/05/2025177177.7175.3177.7
02/06/2025177.6177.6175.95176.9
02/07/2025176.5176.7174.55175
02/10/2025174.35175.9174.35175.9
02/11/2025175.9179175.9179
02/12/2025179.3180.9175.9180.55
02/13/2025183.15184.7180.85183.85
02/14/2025186.75187.55183183
02/17/2025182.55183.2181.4182.9
02/18/2025183.15183.5180.45180.45
02/19/2025179.95180.45177.45178.8
02/20/2025179.05181.5178.35180.1
02/21/2025180.4181.6179.65180.35
02/24/2025180.35180.5177.4178.1
02/25/2025177.55179.6177.55179.3
02/26/2025180.5184.1180183.8
02/27/2025181.5183.4180.55182
02/28/2025179.2183.5178.45183.5
03/03/2025182.3186181.35184.85
03/04/2025182.75182.8179.9181.5
03/05/2025184.3184.3181.7182
03/06/2025182.3182.55174.3174.3
03/07/2025170170.2164.85164.85
03/10/2025166.4166.4157.95158.45
03/11/2025160.65161.5156.85158.35
03/12/2025158.35164158.05162.1
03/13/2025160.9165.45160.25163.2
03/14/2025163.4167.5162.15166.75
03/17/2025166166.5163.5164
03/18/2025164.5165.3162.1163.65
03/19/2025161.95165.75161.85165
03/20/2025162.25162.35158.2160.2
03/21/2025159.1162.25158.55162.25
03/24/2025163164.05160.65162.1
03/25/2025161.85163.2160.4162.1
03/26/2025162.15162.45161.05161.75
03/27/2025160.9160.95158.6160.1
03/28/2025158.95160.1156.8158.4
03/31/2025156.55157.1151.55152.95
04/01/2025154.8155.15152.85154.55
04/02/2025154.5155.65152.95154.3
04/03/2025146.6148.75143.95144.55
04/04/2025144.6144.95131.05135.85
04/07/2025120.85138.75120.6129
04/08/2025132.05137.35129.7134.5
04/09/2025128131.75126129.05
04/10/2025148.3148.3134.6135.75
04/11/2025137.95138.2131.4135.75
04/14/2025138.7138.75135.5137
04/15/2025135.3136.7132.65135.8
04/16/2025134.4135.55132.55135.55
04/17/2025135.25137.4133.75136.9
04/22/2025137.15140.45134.55140.45
04/23/2025143.3146.7143143.8
04/24/2025144145.7141.5145.25
04/25/2025147148.1145.1146.5
04/28/2025146.5147.55145.6147.25
04/29/2025147.8148.25145.4145.7
04/30/2025146.15147143.1145.25
05/02/2025147.45147.45143.65146.6
05/05/2025146.45146.8144.3145.4
05/06/2025146.25146.25143.4145.8
05/07/2025146.1146.7142.75143.15
05/08/2025144.35146142.5144.8
05/09/2025145.35145.95142.9145.05
05/12/2025149.15156.55149.15154.4
05/13/2025155157.55154.65156
05/14/2025156.95157.05154.65155.5
05/15/2025153.3155.35152.6154.9
05/16/2025163166.9159.8165.65
05/19/2025164.45165.6161.35165.6
05/20/2025165.6165.6163.1165.1
05/21/2025164.4165.3162.3163.15
05/22/2025161.35162.2158.25160.3
05/23/2025160.15160.95153.35156.65
05/26/2025159.4160.45158158.1
05/27/2025157.35159.7156.65159.7
05/28/2025159.25159.85155.9155.9
05/30/2025155.3156.5153.85154.85
06/02/2025153.75154.15151.8153.15
06/03/2025152.55153.5150.25153.5
06/04/2025155155.55152.7154.2
06/05/2025154.5155.2150.75151
06/06/2025150.75152149.75151.55
06/10/2025151.1154.05150.75153.7
06/11/2025153.3156.1153.3153.55
06/12/2025151.9155.2150.8154.65
06/13/2025151151.35148.7150.4
06/16/2025151.4153.95151.25152.45
06/17/2025150.9153.15150.55150.85
06/18/2025150.3151.55149.75150.9
06/19/2025149149.3145.95146.9
06/20/2025147.6149.5147.1147.95
06/23/2025146148.05145.8147.35
06/24/2025152.35152.4149.1149.55
06/25/2025149.75150.7148.1149
06/26/2025148.85149.55145.4146.45
06/27/2025147.35149.55147.3149.55
06/30/2025149.5150.55148.65149.45
07/01/2025149.05149.85147.55149.85
07/02/2025150.6152.65149.5151.45
07/03/2025151.9151.95148.8150.8
07/04/2025150.2150.2147.6149.15
07/07/2025149.6151148.65150.8
07/08/2025151.6151.6149.65151.2
07/09/2025150.95152.65149.9150.15
07/10/2025151.05152.45150.8151.55
07/11/2025149.9149.95147.2148.75
07/14/2025146.9147.5145.8147.5
07/15/2025147.45148.3146.95148.1
07/16/2025147151.6146.25149.8
07/17/2025150.85150.85144.35144.35
07/18/2025142.9145.5141.8141.8
07/21/2025142.3142.65139.7140.05
07/22/2025139.2141.3138.75140.15
07/23/2025141.15142.35140.85141.85
07/24/2025143.45143.45139.3139.6
07/25/2025138.1141.9137.85139.25
07/28/2025138.9141.1137.7137.7
07/29/2025138.45139.75137.05137.7
07/30/2025137.15138.25136.4137
07/31/2025136.75137.15133.1133.4
08/04/2025129.6132.65128.8131.7
08/05/2025132.95132.95130.8131.65
08/06/2025132.4132.9129.7130.4
08/07/2025131.3132.7130131.25
08/08/2025131.65132.65130.85131.9
08/11/2025133.1133.55129.8130.1
08/12/2025131.15131.65128130.15
08/13/2025131131.95130.4131.8
08/14/2025131.85132.8131.1132.4
08/15/2025132.95132.95131.45131.8
08/18/2025132.2132.2130.8131.8
08/19/2025131.7136131.7135.75
08/20/2025134.65135.7134.3134.8
08/21/2025134.9135133.75133.85
08/22/2025132.5136.95132.5136.15
08/25/2025136.25136.65135.15135.15
08/26/2025134.9136.15134.3134.3
08/27/2025134139.8134138.95
08/28/2025139144.35138.85141.25
08/29/2025141142.95139.75139.75
09/01/2025139.6140.45138.3138.85
09/02/2025140141.65137.4139
09/03/2025140.2143.25139.9141.3
09/04/2025141.5142.9140.4141.45
09/05/2025142145.1141.2144.55
09/08/2025144.75145.25143143.95
09/09/2025143.85148143.75147.8
09/10/2025148150.15147.2148.35
09/11/2025149.2150.1147.7149.1
09/12/2025148.35149.2146.4148.65
09/15/2025149.5152.75149.2152.65
09/16/2025153.1154.4151.35151.45
09/17/2025149.15149.65147.6148.2
09/18/2025147.85151.1146.8150.3
09/19/2025149.75150.9149149.05
09/22/2025149.1149.55146.95148.65
09/23/2025149.8153.95148.7152.25
09/24/2025151.3151.55148.85149.1
09/25/2025148.3149.85147.85148.4
09/26/2025149.05150.05148.05149.15
09/29/2025150.5152.05148.55151.15
09/30/2025150.6152.25149.65151.6
10/01/2025151.45151.8149.35151.35
10/02/2025152.85154.5152.85153.7
10/03/2025154.05156.35152.9155.6
10/06/2025154.3154.4151.8152.7
10/07/2025153.4155.15152.2155.1
10/08/2025154.75159.95154.45159.85
10/09/2025160.2161.35154.65155.15
10/10/2025154.7155.75151.95151.95
10/13/2025153.8154.75152.15152.7
10/14/2025152152.4149.35151
10/15/2025160.1161.4157.5160.55
10/16/2025158.8161.4158.8161.15
10/17/2025159.15161.2158.2159.75
10/20/2025161162.35159.25160.55
10/21/2025159.8161.55159.05160.4
10/22/2025158.6160.3157.35160.15
10/23/2025161.2163160.85161.9
10/24/2025162162.05159.45160.45
10/27/2025160.9161.45159.6161.35
10/28/2025161162.55160.25161.85
10/29/2025161.25162.35160.1161.85
10/30/2025159.5160.9158.4160.6
10/31/2025159.85160.65157.1158.7
11/03/2025160.95162.8160.2161.8
11/04/2025159.95160.3156.5157.5
11/05/2025155.65159.3154.8158.5
11/06/2025158.25159.05156.1156.45
11/07/2025156.7157.95154.35154.95
11/10/2025157.9158.4156.85158.1
11/11/2025161.5162.25159.95161.25
11/12/2025162.5165.8162.45164.1
11/13/2025164.95165.5160.9161.5
11/14/2025172175.6164.25170.95
11/17/2025170.25172.6168.95169.6
11/18/2025167.4167.8161.95161.95
11/19/2025162.2163.5161.15161.6
11/20/2025162.9166.8162.45165.1
11/21/2025161.3165.55161.2163.25
11/24/2025165.6168.3164.7166.5
11/25/2025166.7169.3165.25169.3
11/26/2025170.65170.8168.35169.8
11/27/2025170.35170.45168.9170.15
11/28/2025170.5171169.05170.3
12/01/2025170.5174.6170.4173.6
12/02/2025172.6175172.35172.55
12/03/2025172.3173.65171.35173.55
12/04/2025173.9174.25172.4173.1
12/05/2025172.15174.55171.6173.45
12/08/2025172.35173.25171.25171.95
12/09/2025171.05171.15168.55170.05
12/10/2025169169.6167.15169.25
12/11/2025170171.05168.8169.3
12/12/2025169.35170.05165166.35
12/15/2025167.8171.4167167.85
12/16/2025167.75169.35166.6169.35
12/17/2025168.4168.7166.6168.15
12/18/2025167.05169.6166.75169.6
12/19/2025168.45169166.4168.3
12/22/2025168.35169.35167.75168.05
12/23/2025166.2170.3166.2170.05
12/29/2025170.8170.9169.8170.6
12/30/2025168.6172.25168.6172.05