Compagnie Financière Richemont S.A.

CFR.SW · SIX

Market open196.302.10 (+1.08%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 20, 2026	196.55	196.55	196.40	196.40	196.40	118.00
July 20, 2026	196.45	196.45	196.45	196.45	196.45	20.00
July 20, 2026	196.50	196.60	196.50	196.50	196.50	472.00
July 20, 2026	196.45	196.45	196.35	196.35	196.35	402.00
July 20, 2026	196.60	196.60	196.45	196.55	196.55	1.24K
July 20, 2026	196.60	196.60	196.60	196.60	196.60	257.00
July 20, 2026	196.30	196.50	196.30	196.50	196.50	2.55K
July 20, 2026	196.15	196.30	196.15	196.25	196.25	2.01K
July 20, 2026	196.15	196.30	196.15	196.15	196.15	4.89K
July 20, 2026	196.30	196.50	196.30	196.35	196.35	2.64K
July 20, 2026	196.10	196.40	196.10	196.25	196.25	5.10K
July 20, 2026	195.90	196.40	195.90	196.10	196.10	18.51K
July 20, 2026	195.85	195.90	195.85	195.90	195.90	562.00
July 20, 2026	195.90	195.90	195.90	195.90	195.90	60.00
July 20, 2026	195.95	195.95	195.95	195.95	195.95	42.00
July 20, 2026	196.00	196.00	196.00	196.00	196.00	71.00
July 20, 2026	195.85	195.90	195.85	195.90	195.90	120.00
July 20, 2026	195.75	195.75	195.75	195.75	195.75	330.00
July 20, 2026	195.70	195.70	195.70	195.70	195.70	396.00
July 20, 2026	195.75	195.75	195.75	195.75	195.75	397.00
July 20, 2026	195.75	195.75	195.75	195.75	195.75	110.00
July 20, 2026	195.75	195.80	195.75	195.80	195.80	51.00
July 20, 2026	195.80	195.80	195.80	195.80	195.80	974.00
July 20, 2026	195.80	195.80	195.80	195.80	195.80	49.00
July 20, 2026	195.80	195.85	195.80	195.80	195.80	439.00
July 20, 2026	195.70	195.80	195.70	195.80	195.80	713.00
July 20, 2026	195.80	195.80	195.70	195.75	195.75	58.00
July 20, 2026	195.95	195.95	195.95	195.95	195.95	133.00
July 20, 2026	196.00	196.00	196.00	196.00	196.00	3.00
July 20, 2026	196.05	196.05	196.05	196.05	196.05	430.00
July 20, 2026	196.10	196.10	196.05	196.05	196.05	579.00
July 20, 2026	196.15	196.15	196.10	196.10	196.10	107.00
July 20, 2026	196.15	196.15	196.10	196.10	196.10	70.00
July 20, 2026	196.20	196.20	196.20	196.20	196.20	336.00
July 20, 2026	196.20	196.20	196.15	196.15	196.15	134.00
July 20, 2026	196.20	196.20	196.15	196.15	196.15	635.00
July 20, 2026	196.10	196.15	196.10	196.15	196.15	330.00
July 20, 2026	196.05	196.05	195.95	195.95	195.95	165.00
July 20, 2026	196.00	196.00	196.00	196.00	196.00	364.00
July 20, 2026	195.90	195.95	195.90	195.95	195.95	904.00
July 20, 2026	195.90	195.90	195.85	195.85	195.85	161.00
July 20, 2026	195.85	195.85	195.85	195.85	195.85	306.00
July 20, 2026	195.80	195.80	195.80	195.80	195.80	1.00
July 20, 2026	195.75	195.75	195.75	195.75	195.75	204.00
July 20, 2026	195.75	195.75	195.75	195.75	195.75	178.00
July 20, 2026	195.80	195.80	195.80	195.80	195.80	253.00
July 20, 2026	195.75	195.75	195.75	195.75	195.75	81.00
July 20, 2026	195.80	195.90	195.75	195.80	195.80	1.10K
July 20, 2026	195.75	195.75	195.75	195.75	195.75	57.00
July 20, 2026	195.80	195.80	195.80	195.80	195.80	38.00
July 20, 2026	195.75	195.80	195.75	195.80	195.80	775.00
July 20, 2026	195.85	195.85	195.70	195.70	195.70	688.00
July 20, 2026	195.85	195.85	195.75	195.75	195.75	554.00
July 20, 2026	196.05	196.05	196.05	196.05	196.05	175.00
July 20, 2026	196.05	196.10	196.05	196.10	196.10	624.00
July 20, 2026	196.15	196.15	196.15	196.15	196.15	281.00
July 20, 2026	196.20	196.20	196.10	196.10	196.10	191.00
July 20, 2026	196.25	196.25	196.10	196.20	196.20	640.00
July 20, 2026	196.35	196.35	196.35	196.35	196.35	117.00
July 20, 2026	196.30	196.30	196.30	196.30	196.30	523.00
July 20, 2026	196.35	196.35	196.35	196.35	196.35	299.00
July 20, 2026	196.35	196.40	196.35	196.40	196.40	105.00
July 20, 2026	196.50	196.50	196.40	196.40	196.40	394.00
July 20, 2026	196.55	196.55	196.50	196.50	196.50	602.00
July 20, 2026	196.65	196.65	196.65	196.65	196.65	1.66K
July 20, 2026	196.70	196.70	196.65	196.65	196.65	358.00
July 20, 2026	196.70	196.75	196.70	196.75	196.75	529.00
July 20, 2026	196.55	196.60	196.55	196.60	196.60	858.00
July 20, 2026	196.60	196.60	196.60	196.60	196.60	445.00
July 20, 2026	196.55	196.55	196.55	196.55	196.55	1.05K
July 20, 2026	196.55	196.55	196.40	196.50	196.50	1.46K
July 20, 2026	196.60	196.60	196.60	196.60	196.60	78.00
July 20, 2026	196.65	196.65	196.65	196.65	196.65	61.00
July 20, 2026	196.65	196.65	196.60	196.65	196.65	581.00
July 20, 2026	196.70	196.70	196.70	196.70	196.70	374.00
July 20, 2026	196.75	196.75	196.70	196.70	196.70	714.00
July 20, 2026	196.75	196.75	196.70	196.70	196.70	1.46K
July 20, 2026	196.65	196.65	196.60	196.60	196.60	509.00
July 20, 2026	196.70	196.70	196.65	196.65	196.65	710.00
July 20, 2026	196.65	196.65	196.65	196.65	196.65	65.00
July 20, 2026	196.65	196.65	196.65	196.65	196.65	501.00
July 20, 2026	196.60	196.60	196.60	196.60	196.60	164.00
July 20, 2026	196.60	196.60	196.60	196.60	196.60	168.00
July 20, 2026	196.55	196.55	196.45	196.55	196.55	950.00
July 20, 2026	196.65	196.75	196.65	196.75	196.75	169.00
July 20, 2026	196.65	196.70	196.65	196.70	196.70	201.00
July 20, 2026	196.80	196.80	196.70	196.70	196.70	511.00
July 20, 2026	196.75	196.80	196.75	196.80	196.80	525.00
July 20, 2026	196.60	196.60	196.60	196.60	196.60	200.00
July 20, 2026	196.65	196.65	196.60	196.60	196.60	210.00
July 20, 2026	196.65	196.65	196.65	196.65	196.65	191.00
July 20, 2026	196.50	196.60	196.50	196.60	196.60	473.00
July 20, 2026	196.50	196.50	196.40	196.45	196.45	670.00
July 20, 2026	196.55	196.55	196.55	196.55	196.55	554.00
July 20, 2026	196.60	196.60	196.55	196.55	196.55	761.00
July 20, 2026	196.65	196.70	196.65	196.70	196.70	1.03K
July 20, 2026	196.55	196.65	196.55	196.65	196.65	2.48K
July 20, 2026	196.65	196.65	196.65	196.65	196.65	344.00
July 20, 2026	196.75	196.75	196.70	196.70	196.70	470.00
July 20, 2026	196.80	196.80	196.80	196.80	196.80	173.00
July 20, 2026	196.90	196.90	196.85	196.85	196.85	29.00
July 20, 2026	196.90	196.95	196.85	196.90	196.90	344.00
July 20, 2026	196.90	196.90	196.90	196.90	196.90	508.00
July 20, 2026	196.85	196.85	196.85	196.85	196.85	147.00
July 20, 2026	196.80	196.80	196.80	196.80	196.80	181.00
July 20, 2026	196.85	196.85	196.80	196.80	196.80	496.00
July 20, 2026	196.80	196.80	196.70	196.70	196.70	1.91K
July 20, 2026	196.80	196.80	196.75	196.75	196.75	432.00
July 20, 2026	196.75	196.75	196.75	196.75	196.75	881.00
July 20, 2026	196.70	196.70	196.60	196.70	196.70	1.08K
July 20, 2026	196.65	196.65	196.65	196.65	196.65	48.00
July 20, 2026	196.75	196.75	196.65	196.65	196.65	1.14K
July 20, 2026	196.80	196.80	196.80	196.80	196.80	184.00
July 20, 2026	196.80	196.80	196.80	196.80	196.80	2.00
July 20, 2026	196.85	196.85	196.75	196.75	196.75	93.00
July 20, 2026	196.90	196.90	196.75	196.75	196.75	1.06K
July 20, 2026	196.80	196.85	196.80	196.85	196.85	431.00
July 20, 2026	196.75	196.80	196.75	196.75	196.75	1.07K
July 20, 2026	196.70	196.70	196.70	196.70	196.70	128.00
July 20, 2026	196.65	196.65	196.60	196.65	196.65	340.00
July 20, 2026	196.65	196.65	196.65	196.65	196.65	1.06K
July 20, 2026	196.65	196.70	196.65	196.70	196.70	114.00
July 20, 2026	196.55	196.60	196.55	196.60	196.60	1.63K
July 20, 2026	196.55	196.55	196.55	196.55	196.55	677.00
July 20, 2026	196.60	196.60	196.50	196.50	196.50	709.00
July 20, 2026	196.65	196.65	196.50	196.50	196.50	1.50K
July 20, 2026	196.60	196.65	196.60	196.65	196.65	2.44K
July 20, 2026	196.55	196.60	196.55	196.60	196.60	1.75K
July 20, 2026	196.45	196.60	196.45	196.60	196.60	2.28K
July 20, 2026	196.35	196.40	196.35	196.40	196.40	459.00
July 20, 2026	196.35	196.35	196.35	196.35	196.35	133.00
July 20, 2026	196.50	196.50	196.40	196.40	196.40	1.28K
July 20, 2026	196.50	196.55	196.50	196.50	196.50	315.00
July 20, 2026	196.50	196.55	196.50	196.55	196.55	359.00
July 20, 2026	196.50	196.50	196.50	196.50	196.50	444.00
July 20, 2026	196.45	196.50	196.45	196.50	196.50	488.00
July 20, 2026	196.35	196.35	196.35	196.35	196.35	566.00
July 20, 2026	196.30	196.40	196.25	196.40	196.40	1.78K
July 20, 2026	196.35	196.40	196.35	196.35	196.35	236.00
July 20, 2026	196.20	196.25	196.20	196.25	196.25	325.00
July 20, 2026	196.05	196.05	195.95	196.05	196.05	744.00
July 20, 2026	196.10	196.10	196.10	196.10	196.10	210.00
July 20, 2026	196.10	196.10	196.10	196.10	196.10	133.00
July 20, 2026	196.35	196.35	196.15	196.15	196.15	851.00
July 20, 2026	196.30	196.35	196.30	196.35	196.35	88.00
July 20, 2026	196.30	196.30	196.30	196.30	196.30	110.00
July 20, 2026	196.35	196.35	196.30	196.30	196.30	840.00
July 20, 2026	196.40	196.40	196.40	196.40	196.40	68.00
July 20, 2026	196.00	196.15	196.00	196.15	196.15	902.00
July 20, 2026	196.05	196.05	196.00	196.05	196.05	494.00
July 20, 2026	196.05	196.05	196.00	196.05	196.05	179.00
July 20, 2026	196.15	196.15	196.05	196.05	196.05	484.00
July 20, 2026	196.25	196.25	196.20	196.20	196.20	286.00
July 20, 2026	196.40	196.40	196.35	196.35	196.35	2.41K
July 20, 2026	196.40	196.40	196.40	196.40	196.40	283.00
July 20, 2026	196.45	196.45	196.35	196.35	196.35	1.98K
July 20, 2026	196.35	196.40	196.35	196.40	196.40	2.55K
July 20, 2026	196.40	196.40	196.35	196.35	196.35	59.00
July 20, 2026	196.15	196.30	196.15	196.30	196.30	254.00
July 20, 2026	196.15	196.15	196.10	196.10	196.10	10.00
July 20, 2026	196.20	196.20	196.20	196.20	196.20	178.00
July 20, 2026	196.10	196.15	196.10	196.15	196.15	115.00
July 20, 2026	196.15	196.15	196.15	196.15	196.15	124.00
July 20, 2026	196.25	196.25	196.15	196.15	196.15	3.32K
July 20, 2026	196.25	196.40	196.25	196.35	196.35	578.00
July 20, 2026	196.25	196.25	196.20	196.20	196.20	170.00
July 20, 2026	196.25	196.25	196.20	196.20	196.20	801.00
July 20, 2026	196.15	196.20	196.15	196.20	196.20	274.00
July 20, 2026	196.00	196.05	195.95	196.05	196.05	9.28K
July 20, 2026	195.65	195.75	195.65	195.75	195.75	247.00
July 20, 2026	195.60	195.70	195.60	195.65	195.65	117.00
July 20, 2026	195.60	195.65	195.55	195.55	195.55	391.00
July 20, 2026	195.80	195.80	195.55	195.55	195.55	10.78K
July 20, 2026	195.95	195.95	195.85	195.85	195.85	145.00
July 20, 2026	195.95	195.95	195.80	195.90	195.90	126.00
July 20, 2026	195.85	195.85	195.85	195.85	195.85	8.00
July 20, 2026	195.80	195.80	195.75	195.75	195.75	242.00
July 20, 2026	195.85	195.85	195.85	195.85	195.85	99.00
July 20, 2026	195.95	195.95	195.95	195.95	195.95	222.00
July 20, 2026	195.95	195.95	195.95	195.95	195.95	46.00
July 20, 2026	195.85	195.85	195.85	195.85	195.85	124.00
July 20, 2026	195.90	195.90	195.90	195.90	195.90	37.00
July 20, 2026	195.75	195.80	195.70	195.80	195.80	322.00
July 20, 2026	195.85	195.85	195.80	195.80	195.80	206.00
July 20, 2026	196.00	196.00	195.90	195.90	195.90	703.00
July 20, 2026	196.25	196.25	196.00	196.00	196.00	555.00
July 20, 2026	196.25	196.25	196.25	196.25	196.25	9.00
July 20, 2026	196.00	196.15	196.00	196.15	196.15	181.00
July 20, 2026	196.10	196.10	196.05	196.05	196.05	47.00
July 20, 2026	196.10	196.20	196.10	196.20	196.20	71.00
July 20, 2026	196.05	196.05	196.05	196.05	196.05	433.00
July 20, 2026	196.00	196.15	196.00	196.15	196.15	223.00
July 20, 2026	196.10	196.10	196.10	196.10	196.10	292.00
July 20, 2026	195.85	196.00	195.85	196.00	196.00	599.00
July 20, 2026	196.00	196.00	195.85	195.85	195.85	358.00
July 20, 2026	195.90	195.90	195.90	195.90	195.90	9.00
July 20, 2026	196.00	196.00	195.85	195.85	195.85	389.00
July 20, 2026	195.85	195.85	195.85	195.85	195.85	8.00
July 20, 2026	195.60	195.90	195.60	195.90	195.90	985.00
July 20, 2026	195.65	195.65	195.60	195.60	195.60	420.00
July 20, 2026	195.80	195.80	195.65	195.70	195.70	188.00
July 20, 2026	195.95	195.95	195.85	195.85	195.85	305.00
July 20, 2026	196.15	196.15	195.95	195.95	195.95	407.00
July 20, 2026	196.15	196.15	196.15	196.15	196.15	3.00
July 20, 2026	196.05	196.10	196.05	196.10	196.10	591.00
July 20, 2026	195.90	196.05	195.90	196.05	196.05	40.00
July 20, 2026	195.80	195.85	195.80	195.85	195.85	425.00
July 20, 2026	195.60	195.80	195.60	195.80	195.80	148.00
July 20, 2026	195.90	195.90	195.65	195.65	195.65	247.00
July 20, 2026	195.90	195.90	195.80	195.85	195.85	622.00
July 20, 2026	196.15	196.15	195.95	195.95	195.95	1.98K
July 20, 2026	196.05	196.15	196.00	196.10	196.10	2.83K
July 20, 2026	195.85	196.10	195.75	196.10	196.10	3.99K
July 20, 2026	195.40	195.75	195.40	195.75	195.75	888.00
July 20, 2026	195.30	195.30	195.30	195.30	195.30	175.00
July 20, 2026	195.30	195.40	195.25	195.30	195.30	615.00
July 20, 2026	195.10	195.30	195.05	195.30	195.30	1.13K
July 20, 2026	194.90	195.00	194.90	195.00	195.00	1.55K
July 20, 2026	194.80	194.85	194.75	194.85	194.85	229.00
July 20, 2026	194.65	194.85	194.65	194.85	194.85	1.07K
July 20, 2026	194.55	194.55	194.55	194.55	194.55	56.00
July 20, 2026	194.45	194.45	194.45	194.45	194.45	9.00
July 20, 2026	194.55	194.55	194.50	194.50	194.50	277.00
July 20, 2026	194.60	194.60	194.60	194.60	194.60	2.00
July 20, 2026	194.65	194.65	194.45	194.45	194.45	849.00
July 20, 2026	194.70	194.70	194.55	194.55	194.55	715.00
July 20, 2026	194.25	194.70	194.20	194.70	194.70	1.27K
July 20, 2026	194.30	194.30	194.25	194.30	194.30	318.00
July 20, 2026	194.30	194.35	194.30	194.35	194.35	783.00
July 20, 2026	194.20	194.35	194.20	194.25	194.25	852.00
July 20, 2026	194.10	194.15	194.10	194.15	194.15	331.00
July 20, 2026	194.35	194.35	194.05	194.10	194.10	996.00
July 20, 2026	194.10	194.35	194.10	194.35	194.35	180.00
July 20, 2026	193.95	194.05	193.95	194.05	194.05	541.00
July 20, 2026	194.00	194.10	193.95	193.95	193.95	500.00
July 20, 2026	194.20	194.20	194.05	194.05	194.05	153.00
July 20, 2026	194.35	194.35	194.15	194.20	194.20	1.19K
July 20, 2026	194.40	194.40	194.40	194.40	194.40	179.00
July 20, 2026	194.00	194.30	194.00	194.30	194.30	430.00
July 20, 2026	193.90	194.15	193.90	194.15	194.15	570.00
July 20, 2026	193.85	193.85	193.70	193.85	193.85	1.02K
July 20, 2026	193.95	193.95	193.95	193.95	193.95	64.00
July 20, 2026	194.15	194.15	194.05	194.05	194.05	105.00
July 20, 2026	194.20	194.30	194.00	194.05	194.05	443.00
July 20, 2026	193.85	193.85	193.80	193.80	193.80	492.00
July 20, 2026	193.65	193.95	193.55	193.85	193.85	976.00
July 20, 2026	193.00	193.85	193.00	193.85	193.85	566.00