Compagnie Financière Richemont SA (CFR.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 194.45 | 197.60 | 194.45 | 195.45 | -0.36% | 739,708 |
| 2026-08-06 | 197.75 | 198.90 | 195.25 | 196.15 | -0.48% | 765,504 |
| 2026-08-05 | 196.00 | 197.10 | 191.10 | 197.10 | +0.64% | 817,471 |
| 2026-08-04 | 194.10 | 196.00 | 191.50 | 195.85 | +0.75% | 650,403 |
| 2026-08-03 | 190.05 | 196.20 | 190.05 | 194.40 | +1.83% | 710,737 |
| 2026-07-31 | 191.50 | 194.55 | 190.70 | 190.90 | -0.18% | 973,896 |
| 2026-07-30 | 188.35 | 191.40 | 188.10 | 191.25 | +1.46% | 758,409 |
| 2026-07-29 | 194.05 | 194.70 | 187.25 | 188.50 | -2.66% | 1,218,838 |
| 2026-07-28 | 195.05 | 196.70 | 190.85 | 193.65 | -0.15% | 1,008,436 |
| 2026-07-27 | 195.20 | 196.30 | 193.40 | 193.95 | +0.47% | 634,886 |
| 2026-07-24 | 189.10 | 193.05 | 188.65 | 193.05 | +1.31% | 593,388 |
| 2026-07-23 | 195.20 | 195.45 | 189.45 | 190.55 | -2.48% | 1,041,314 |
| 2026-07-22 | 196.10 | 197.60 | 194.25 | 195.40 | -1.11% | 922,712 |
| 2026-07-21 | 196.85 | 198.25 | 195.45 | 197.60 | +0.43% | 728,745 |
| 2026-07-20 | 193.00 | 196.95 | 193.00 | 196.75 | +1.31% | 820,249 |
| 2026-07-17 | 194.30 | 196.90 | 192.75 | 194.20 | -1.62% | 1,055,177 |
| 2026-07-16 | 196.00 | 197.40 | 194.45 | 197.40 | +0.92% | 931,173 |
| 2026-07-15 | 196.00 | 196.95 | 191.00 | 195.60 | +6.68% | 1,420,077 |
| 2026-07-14 | 181.00 | 183.40 | 178.45 | 183.35 | -0.43% | 775,209 |
| 2026-07-13 | 180.25 | 184.15 | 180.25 | 184.15 | +1.07% | 667,986 |
| 2026-07-10 | 183.25 | 184.70 | 181.80 | 182.20 | -0.98% | 856,811 |
| 2026-07-09 | 182.30 | 184.15 | 179.90 | 184.00 | +1.74% | 840,054 |
| 2026-07-08 | 183.95 | 184.25 | 177.80 | 180.85 | -2.35% | 1,068,306 |
| 2026-07-07 | 184.70 | 186.75 | 184.00 | 185.20 | +1.26% | 589,750 |
| 2026-07-06 | 184.30 | 185.30 | 181.05 | 182.90 | -0.71% | 646,635 |
| 2026-07-03 | 182.55 | 184.20 | 181.60 | 184.20 | +0.77% | 723,466 |
| 2026-07-02 | 182.65 | 184.70 | 179.65 | 182.80 | +0.05% | 1,175,663 |
| 2026-07-01 | 184.20 | 185.00 | 180.95 | 182.70 | -2.06% | 1,135,202 |
| 2026-06-30 | 189.80 | 190.35 | 185.00 | 186.55 | -1.76% | 1,097,322 |
| 2026-06-29 | 187.20 | 189.90 | 186.70 | 189.90 | +1.66% | 1,195,477 |
| 2026-06-26 | 186.35 | 189.55 | 185.70 | 186.80 | +0.24% | 1,805,462 |
| 2026-06-25 | 183.55 | 189.00 | 183.55 | 186.35 | +0.46% | 1,137,122 |
| 2026-06-24 | 181.20 | 185.50 | 180.25 | 185.50 | +4.01% | 1,703,437 |
| 2026-06-23 | 180.35 | 181.25 | 177.95 | 178.35 | -2.17% | 737,904 |
| 2026-06-22 | 182.95 | 183.25 | 180.35 | 182.30 | -0.74% | 1,176,084 |
| 2026-06-19 | 185.65 | 186.00 | 182.10 | 183.65 | -0.76% | 2,463,607 |
| 2026-06-18 | 181.30 | 185.35 | 180.50 | 185.05 | +1.73% | 1,057,900 |
| 2026-06-17 | 181.60 | 183.60 | 180.65 | 181.90 | -0.47% | 716,607 |
| 2026-06-16 | 180.25 | 183.10 | 179.90 | 182.75 | +1.11% | 1,324,205 |
| 2026-06-15 | 182.95 | 185.10 | 180.15 | 180.75 | +1.03% | 1,376,015 |
| 2026-06-12 | 178.60 | 181.35 | 176.95 | 178.90 | +3.02% | 1,326,446 |
| 2026-06-11 | 168.45 | 176.05 | 168.05 | 173.65 | +2.72% | 1,172,811 |
| 2026-06-10 | 168.25 | 169.05 | 165.25 | 169.05 | +0.77% | 915,326 |
| 2026-06-09 | 164.10 | 170.40 | 164.10 | 167.75 | +1.70% | 1,426,411 |
| 2026-06-08 | 162.15 | 166.25 | 160.25 | 164.95 | +0.18% | 958,846 |
| 2026-06-05 | 165.00 | 166.45 | 163.85 | 164.65 | +0.06% | 927,414 |
| 2026-06-04 | 165.30 | 167.60 | 163.90 | 164.55 | -0.24% | 691,367 |
| 2026-06-03 | 167.15 | 167.70 | 164.60 | 164.95 | -1.46% | 892,154 |
| 2026-06-02 | 169.00 | 169.70 | 165.90 | 167.40 | +0.66% | 660,217 |
| 2026-06-01 | 167.90 | 168.60 | 163.90 | 166.30 | -1.54% | 997,781 |
| 2026-05-29 | 167.50 | 170.35 | 166.10 | 168.90 | +2.05% | 2,108,623 |
| 2026-05-28 | 164.25 | 167.05 | 163.65 | 165.50 | -0.15% | 845,933 |
| 2026-05-27 | 158.60 | 166.65 | 158.45 | 165.75 | +5.10% | 1,170,213 |
| 2026-05-26 | 157.75 | 158.60 | 156.30 | 157.70 | +1.25% | 931,513 |
| 2026-05-22 | 164.10 | 165.45 | 151.55 | 155.75 | -0.57% | 2,035,464 |
| 2026-05-21 | 157.40 | 157.85 | 154.20 | 156.65 | -0.38% | 917,933 |
| 2026-05-20 | 153.35 | 159.70 | 152.45 | 157.25 | +1.71% | 831,841 |
| 2026-05-19 | 154.85 | 157.35 | 153.30 | 154.60 | -0.03% | 725,539 |
| 2026-05-18 | 151.25 | 156.70 | 151.20 | 154.65 | -0.61% | 717,020 |
| 2026-05-15 | 155.85 | 157.10 | 154.55 | 155.60 | -0.61% | 927,157 |
| 2026-05-13 | 153.70 | 157.00 | 152.80 | 156.55 | +1.36% | 582,480 |
| 2026-05-12 | 155.00 | 157.60 | 153.25 | 154.45 | +0.10% | 610,249 |
| 2026-05-11 | 157.70 | 158.20 | 153.25 | 154.30 | -2.59% | 731,362 |
| 2026-05-08 | 156.95 | 159.60 | 156.10 | 158.40 | -0.13% | 629,309 |
| 2026-05-07 | 158.00 | 161.30 | 157.00 | 158.60 | +1.83% | 978,532 |
| 2026-05-06 | 149.05 | 158.10 | 148.70 | 155.75 | +6.17% | 1,315,589 |
| 2026-05-05 | 146.00 | 148.45 | 145.45 | 146.70 | +0.41% | 746,539 |
| 2026-05-04 | 148.50 | 149.30 | 145.30 | 146.10 | -1.62% | 600,435 |
| 2026-04-30 | 144.10 | 148.55 | 143.65 | 148.50 | +1.75% | 852,031 |
| 2026-04-29 | 147.65 | 148.25 | 144.60 | 145.95 | -2.11% | 865,788 |
| 2026-04-28 | 151.05 | 151.80 | 149.10 | 149.10 | -1.16% | 609,262 |
| 2026-04-27 | 151.10 | 152.05 | 150.10 | 150.85 | +0.37% | 449,991 |
| 2026-04-24 | 149.00 | 150.50 | 147.05 | 150.30 | -0.30% | 740,770 |
| 2026-04-23 | 150.05 | 151.70 | 148.85 | 150.75 | -0.82% | 742,150 |
| 2026-04-22 | 155.45 | 156.00 | 150.95 | 152.00 | -2.47% | 743,457 |
| 2026-04-21 | 158.95 | 158.95 | 155.55 | 155.85 | -1.17% | 748,194 |
| 2026-04-20 | 156.80 | 158.35 | 156.10 | 157.70 | -1.44% | 800,172 |
| 2026-04-17 | 154.80 | 160.85 | 153.50 | 160.00 | +4.37% | 1,221,919 |
| 2026-04-16 | 153.65 | 155.05 | 153.30 | 153.30 | -0.03% | 605,090 |
| 2026-04-15 | 154.50 | 154.55 | 151.80 | 153.35 | -1.92% | 1,083,437 |
| 2026-04-14 | 153.45 | 157.25 | 152.35 | 156.35 | +2.26% | 983,844 |
| 2026-04-13 | 150.80 | 152.90 | 149.80 | 152.90 | -0.29% | 743,723 |
| 2026-04-10 | 153.25 | 156.15 | 152.55 | 153.35 | +1.56% | 927,210 |
| 2026-04-09 | 151.85 | 152.00 | 149.85 | 151.00 | -0.40% | 945,023 |
| 2026-04-08 | 150.85 | 153.35 | 148.60 | 151.60 | +7.90% | 1,954,626 |
| 2026-04-07 | 143.75 | 145.10 | 140.25 | 140.50 | -1.68% | 702,686 |
| 2026-04-02 | 141.55 | 144.15 | 140.35 | 142.90 | -0.14% | 542,245 |
| 2026-04-01 | 143.30 | 143.70 | 141.00 | 143.10 | +3.28% | 1,027,544 |
| 2026-03-31 | 136.95 | 139.80 | 136.30 | 138.55 | +0.98% | 1,058,070 |
| 2026-03-30 | 137.75 | 138.65 | 136.25 | 137.20 | -0.62% | 722,549 |
| 2026-03-27 | 139.25 | 139.60 | 137.15 | 138.05 | -1.04% | 597,338 |
| 2026-03-26 | 138.85 | 141.40 | 138.70 | 139.50 | -0.21% | 641,021 |
| 2026-03-25 | 139.35 | 141.25 | 139.20 | 139.80 | +1.45% | 944,674 |
| 2026-03-24 | 139.00 | 139.85 | 136.55 | 137.80 | +0.58% | 953,071 |
| 2026-03-23 | 127.75 | 139.65 | 127.20 | 137.00 | +5.06% | 1,503,179 |
| 2026-03-20 | 132.25 | 133.90 | 130.10 | 130.40 | -0.53% | 2,228,307 |
| 2026-03-19 | 134.00 | 134.50 | 131.10 | 131.10 | -4.52% | 1,439,271 |
| 2026-03-18 | 138.30 | 140.30 | 135.85 | 137.30 | +0.15% | 886,326 |
| 2026-03-17 | 137.35 | 138.10 | 136.20 | 137.10 | -0.58% | 957,559 |
| 2026-03-16 | 138.55 | 139.00 | 135.20 | 137.90 | -0.14% | 889,613 |
| 2026-03-13 | 139.40 | 141.15 | 137.75 | 138.10 | -2.44% | 824,816 |
| 2026-03-12 | 141.25 | 142.60 | 140.45 | 141.55 | -0.63% | 837,824 |
| 2026-03-11 | 141.00 | 142.80 | 140.60 | 142.45 | +0.04% | 912,653 |
| 2026-03-10 | 143.45 | 143.45 | 140.75 | 142.40 | +3.15% | 985,577 |
| 2026-03-09 | 138.60 | 139.65 | 136.90 | 138.05 | -3.26% | 1,693,829 |
| 2026-03-06 | 144.80 | 145.85 | 141.05 | 142.70 | -0.59% | 678,312 |
| 2026-03-05 | 144.50 | 147.35 | 143.55 | 143.55 | -1.37% | 885,621 |
| 2026-03-04 | 144.95 | 146.20 | 142.10 | 145.55 | +2.32% | 844,015 |
| 2026-03-03 | 145.00 | 146.35 | 141.00 | 142.25 | -4.05% | 1,135,956 |
| 2026-03-02 | 147.90 | 151.40 | 146.55 | 148.25 | -5.72% | 1,625,971 |
| 2026-02-27 | 161.35 | 162.00 | 156.20 | 157.25 | -3.35% | 1,716,072 |
| 2026-02-26 | 159.60 | 163.85 | 159.45 | 162.70 | +1.88% | 664,951 |
| 2026-02-25 | 165.65 | 166.15 | 158.75 | 159.70 | -2.38% | 888,576 |
| 2026-02-24 | 163.60 | 166.10 | 162.55 | 163.60 | -0.06% | 585,766 |
| 2026-02-23 | 162.00 | 164.90 | 161.60 | 163.70 | +0.86% | 938,070 |
| 2026-02-20 | 160.45 | 163.35 | 159.95 | 162.30 | +2.27% | 1,148,780 |
| 2026-02-19 | 160.20 | 160.30 | 157.40 | 158.70 | -0.97% | 702,898 |
| 2026-02-18 | 158.70 | 160.25 | 157.20 | 160.25 | +0.98% | 684,213 |
| 2026-02-17 | 156.60 | 159.20 | 156.15 | 158.70 | +1.28% | 504,670 |
| 2026-02-16 | 159.30 | 159.35 | 156.70 | 156.70 | -1.23% | 436,022 |
| 2026-02-13 | 159.45 | 161.50 | 158.15 | 158.65 | -0.87% | 825,945 |
| 2026-02-12 | 161.25 | 163.70 | 159.40 | 160.05 | -0.03% | 825,121 |
| 2026-02-11 | 159.60 | 162.80 | 159.20 | 160.10 | -0.09% | 650,936 |
| 2026-02-10 | 158.65 | 160.70 | 158.15 | 160.25 | +2.23% | 611,200 |
| 2026-02-09 | 155.90 | 157.25 | 155.45 | 156.75 | +0.84% | 496,100 |
| 2026-02-06 | 154.45 | 156.10 | 151.75 | 155.45 | +0.39% | 583,188 |
| 2026-02-05 | 153.65 | 155.30 | 153.10 | 154.85 | +1.47% | 706,164 |
| 2026-02-04 | 151.25 | 153.60 | 150.75 | 152.60 | +1.09% | 666,410 |
| 2026-02-03 | 154.70 | 154.70 | 150.60 | 150.95 | -1.57% | 790,105 |
| 2026-02-02 | 151.25 | 155.20 | 150.75 | 153.35 | +2.54% | 1,201,094 |
| 2026-01-30 | 149.10 | 151.20 | 148.95 | 149.55 | +1.18% | 1,118,988 |
| 2026-01-29 | 149.15 | 149.50 | 147.00 | 147.80 | -1.04% | 1,137,177 |
| 2026-01-28 | 151.70 | 153.20 | 148.65 | 149.35 | -2.29% | 1,399,938 |
| 2026-01-27 | 152.75 | 154.45 | 151.75 | 152.85 | +0.13% | 674,436 |
| 2026-01-26 | 153.25 | 153.55 | 151.35 | 152.65 | -1.23% | 800,311 |
| 2026-01-23 | 155.15 | 156.00 | 154.00 | 154.55 | -1.43% | 853,227 |
| 2026-01-22 | 159.95 | 160.95 | 156.80 | 156.80 | -0.13% | 770,642 |
| 2026-01-21 | 156.80 | 158.50 | 154.60 | 157.00 | +0.61% | 900,646 |
| 2026-01-20 | 156.30 | 157.00 | 154.50 | 156.05 | -0.98% | 986,585 |
| 2026-01-19 | 157.25 | 157.60 | 154.65 | 157.60 | -2.32% | 1,161,390 |
| 2026-01-16 | 168.70 | 168.70 | 160.85 | 161.35 | -5.39% | 1,539,424 |
| 2026-01-15 | 180.00 | 180.00 | 168.80 | 170.55 | -2.43% | 1,705,765 |
| 2026-01-14 | 176.90 | 178.65 | 174.45 | 174.80 | -0.46% | 937,974 |
| 2026-01-13 | 174.90 | 177.55 | 174.55 | 175.60 | +0.11% | 632,433 |
| 2026-01-12 | 176.60 | 177.30 | 174.55 | 175.40 | -0.60% | 777,270 |
| 2026-01-09 | 175.40 | 177.30 | 174.05 | 176.45 | +1.32% | 793,907 |
| 2026-01-08 | 167.30 | 174.90 | 166.75 | 174.15 | +3.66% | 1,078,238 |
| 2026-01-07 | 172.45 | 172.90 | 166.70 | 168.00 | -2.81% | 1,065,867 |
| 2026-01-06 | 173.40 | 173.65 | 169.20 | 172.85 | -0.06% | 888,276 |
| 2026-01-05 | 171.50 | 173.20 | 169.80 | 172.95 | +0.52% | 879,509 |
| 2025-12-30 | 168.60 | 172.25 | 168.60 | 172.05 | +0.85% | 518,519 |
| 2025-12-29 | 170.80 | 170.90 | 169.80 | 170.60 | +0.32% | 532,765 |
| 2025-12-23 | 166.20 | 170.30 | 166.20 | 170.05 | +1.19% | 632,601 |
| 2025-12-22 | 168.35 | 169.35 | 167.75 | 168.05 | -0.15% | 341,253 |
| 2025-12-19 | 168.45 | 169.00 | 166.40 | 168.30 | -0.77% | 1,736,043 |
| 2025-12-18 | 167.05 | 169.60 | 166.75 | 169.60 | +0.86% | 565,576 |
| 2025-12-17 | 168.40 | 168.70 | 166.60 | 168.15 | -0.71% | 956,345 |
| 2025-12-16 | 167.75 | 169.35 | 166.60 | 169.35 | +0.89% | 577,455 |
| 2025-12-15 | 167.80 | 171.40 | 167.00 | 167.85 | +0.90% | 1,222,903 |
| 2025-12-12 | 169.35 | 170.05 | 165.00 | 166.35 | -1.74% | 877,556 |
| 2025-12-11 | 170.00 | 171.05 | 168.80 | 169.30 | +0.03% | 602,079 |
| 2025-12-10 | 169.00 | 169.60 | 167.15 | 169.25 | -0.47% | 628,357 |
| 2025-12-09 | 171.05 | 171.15 | 168.55 | 170.05 | -1.10% | 551,527 |
| 2025-12-08 | 172.35 | 173.25 | 171.25 | 171.95 | -0.86% | 653,302 |
| 2025-12-05 | 172.15 | 174.55 | 171.60 | 173.45 | +0.20% | 713,418 |
| 2025-12-04 | 173.90 | 174.25 | 172.40 | 173.10 | -0.26% | 548,657 |
| 2025-12-03 | 172.30 | 173.65 | 171.35 | 173.55 | +0.58% | 577,425 |
| 2025-12-02 | 172.60 | 175.00 | 172.35 | 172.55 | -0.60% | 844,304 |
| 2025-12-01 | 170.50 | 174.60 | 170.40 | 173.60 | +1.94% | 1,052,539 |
| 2025-11-28 | 170.50 | 171.00 | 169.05 | 170.30 | +0.09% | 871,693 |
| 2025-11-27 | 170.35 | 170.45 | 168.90 | 170.15 | +0.21% | 364,987 |
| 2025-11-26 | 170.65 | 170.80 | 168.35 | 169.80 | +0.30% | 614,134 |
| 2025-11-25 | 166.70 | 169.30 | 165.25 | 169.30 | +1.68% | 724,250 |
| 2025-11-24 | 165.60 | 168.30 | 164.70 | 166.50 | +1.99% | 970,982 |
| 2025-11-21 | 161.30 | 165.55 | 161.20 | 163.25 | -1.12% | 1,155,352 |
| 2025-11-20 | 162.90 | 166.80 | 162.45 | 165.10 | +2.17% | 712,255 |
| 2025-11-19 | 162.20 | 163.50 | 161.15 | 161.60 | -0.22% | 1,105,986 |
| 2025-11-18 | 167.40 | 167.80 | 161.95 | 161.95 | -4.51% | 1,207,179 |
| 2025-11-17 | 170.25 | 172.60 | 168.95 | 169.60 | -0.79% | 1,000,762 |
| 2025-11-14 | 172.00 | 175.60 | 164.25 | 170.95 | +5.85% | 2,416,408 |
| 2025-11-13 | 164.95 | 165.50 | 160.90 | 161.50 | -1.58% | 787,284 |
| 2025-11-12 | 162.50 | 165.80 | 162.45 | 164.10 | +1.77% | 770,285 |
| 2025-11-11 | 161.50 | 162.25 | 159.95 | 161.25 | +1.99% | 1,071,358 |
| 2025-11-10 | 157.90 | 158.40 | 156.85 | 158.10 | +2.03% | 696,324 |
| 2025-11-07 | 156.70 | 157.95 | 154.35 | 154.95 | -0.96% | 516,319 |
| 2025-11-06 | 158.25 | 159.05 | 156.10 | 156.45 | -1.29% | 413,439 |
| 2025-11-05 | 155.65 | 159.30 | 154.80 | 158.50 | +0.63% | 772,196 |
| 2025-11-04 | 159.95 | 160.30 | 156.50 | 157.50 | -2.66% | 685,253 |
| 2025-11-03 | 160.95 | 162.80 | 160.20 | 161.80 | +1.95% | 601,589 |
| 2025-10-31 | 159.85 | 160.65 | 157.10 | 158.70 | -1.18% | 672,220 |
| 2025-10-30 | 159.50 | 160.90 | 158.40 | 160.60 | -0.77% | 559,910 |
| 2025-10-29 | 161.25 | 162.35 | 160.10 | 161.85 | +0.00% | 567,030 |
| 2025-10-28 | 161.00 | 162.55 | 160.25 | 161.85 | +0.31% | 586,000 |
| 2025-10-27 | 160.90 | 161.45 | 159.60 | 161.35 | +0.56% | 490,643 |
| 2025-10-24 | 162.00 | 162.05 | 159.45 | 160.45 | -0.90% | 560,735 |
| 2025-10-23 | 161.20 | 163.00 | 160.85 | 161.90 | +1.09% | 493,690 |
| 2025-10-22 | 158.60 | 160.30 | 157.35 | 160.15 | -0.16% | 641,477 |
| 2025-10-21 | 159.80 | 161.55 | 159.05 | 160.40 | -0.09% | 667,310 |
| 2025-10-20 | 161.00 | 162.35 | 159.25 | 160.55 | +0.50% | 763,631 |
| 2025-10-17 | 159.15 | 161.20 | 158.20 | 159.75 | -0.87% | 1,011,415 |
| 2025-10-16 | 158.80 | 161.40 | 158.80 | 161.15 | +0.37% | 986,598 |
| 2025-10-15 | 160.10 | 161.40 | 157.50 | 160.55 | +6.32% | 1,630,173 |
| 2025-10-14 | 152.00 | 152.40 | 149.35 | 151.00 | -1.11% | 770,304 |
| 2025-10-13 | 153.80 | 154.75 | 152.15 | 152.70 | +0.49% | 663,010 |
| 2025-10-10 | 154.70 | 155.75 | 151.95 | 151.95 | -2.06% | 604,020 |
| 2025-10-09 | 160.20 | 161.35 | 154.65 | 155.15 | -2.94% | 729,076 |
| 2025-10-08 | 154.75 | 159.95 | 154.45 | 159.85 | +3.06% | 934,931 |
| 2025-10-07 | 153.40 | 155.15 | 152.20 | 155.10 | +1.57% | 681,464 |
| 2025-10-06 | 154.30 | 154.40 | 151.80 | 152.70 | -1.86% | 633,697 |
| 2025-10-03 | 154.05 | 156.35 | 152.90 | 155.60 | +1.24% | 540,113 |
| 2025-10-02 | 152.85 | 154.50 | 152.85 | 153.70 | +1.55% | 658,337 |
| 2025-10-01 | 151.45 | 151.80 | 149.35 | 151.35 | -0.16% | 654,480 |
| 2025-09-30 | 150.60 | 152.25 | 149.65 | 151.60 | +0.30% | 754,694 |
| 2025-09-29 | 150.50 | 152.05 | 148.55 | 151.15 | +1.34% | 639,716 |
| 2025-09-26 | 149.05 | 150.05 | 148.05 | 149.15 | +0.51% | 431,711 |
| 2025-09-25 | 148.30 | 149.85 | 147.85 | 148.40 | -0.47% | 484,205 |
| 2025-09-24 | 151.30 | 151.55 | 148.85 | 149.10 | -2.07% | 698,378 |
| 2025-09-23 | 149.80 | 153.95 | 148.70 | 152.25 | +2.42% | 857,996 |
| 2025-09-22 | 149.10 | 149.55 | 146.95 | 148.65 | -0.27% | 385,912 |
| 2025-09-19 | 149.75 | 150.90 | 149.00 | 149.05 | -0.83% | 1,510,387 |
| 2025-09-18 | 147.85 | 151.10 | 146.80 | 150.30 | +1.42% | 779,806 |
| 2025-09-17 | 149.15 | 149.65 | 147.60 | 148.20 | -2.15% | 633,500 |
| 2025-09-16 | 153.10 | 154.40 | 151.35 | 151.45 | -0.79% | 868,094 |
| 2025-09-15 | 149.50 | 152.75 | 149.20 | 152.65 | +2.69% | 960,955 |
| 2025-09-12 | 148.35 | 149.20 | 146.40 | 148.65 | -0.30% | 648,688 |
| 2025-09-11 | 149.20 | 150.10 | 147.70 | 149.10 | +0.51% | 1,003,380 |
| 2025-09-10 | 148.00 | 150.15 | 147.20 | 148.35 | +0.37% | 825,632 |
| 2025-09-09 | 143.85 | 148.00 | 143.75 | 147.80 | +2.67% | 1,167,140 |
| 2025-09-08 | 144.75 | 145.25 | 143.00 | 143.95 | -0.42% | 977,532 |
| 2025-09-05 | 142.00 | 145.10 | 141.20 | 144.55 | +2.19% | 1,349,210 |
| 2025-09-04 | 141.50 | 142.90 | 140.40 | 141.45 | +0.11% | 937,580 |
| 2025-09-03 | 140.20 | 143.25 | 139.90 | 141.30 | +1.65% | 975,642 |
| 2025-09-02 | 140.00 | 141.65 | 137.40 | 139.00 | +0.11% | 1,233,869 |
| 2025-09-01 | 139.60 | 140.45 | 138.30 | 138.85 | -0.64% | 712,804 |
| 2025-08-29 | 141.00 | 142.95 | 139.75 | 139.75 | -1.06% | 761,990 |
| 2025-08-28 | 139.00 | 144.35 | 138.85 | 141.25 | +1.66% | 1,785,041 |
| 2025-08-27 | 134.00 | 139.80 | 134.00 | 138.95 | +3.46% | 1,451,106 |
| 2025-08-26 | 134.90 | 136.15 | 134.30 | 134.30 | -0.63% | 895,590 |
| 2025-08-25 | 136.25 | 136.65 | 135.15 | 135.15 | -0.73% | 318,044 |
| 2025-08-22 | 132.50 | 136.95 | 132.50 | 136.15 | +1.72% | 700,972 |
| 2025-08-21 | 134.90 | 135.00 | 133.75 | 133.85 | -0.70% | 581,744 |
| 2025-08-20 | 134.65 | 135.70 | 134.30 | 134.80 | -0.70% | 438,913 |
| 2025-08-19 | 131.70 | 136.00 | 131.70 | 135.75 | +3.00% | 896,948 |
| 2025-08-18 | 132.20 | 132.20 | 130.80 | 131.80 | +0.00% | 599,035 |
| 2025-08-15 | 132.95 | 132.95 | 131.45 | 131.80 | -0.45% | 607,878 |
| 2025-08-14 | 131.85 | 132.80 | 131.10 | 132.40 | +0.46% | 699,536 |
| 2025-08-13 | 131.00 | 131.95 | 130.40 | 131.80 | +1.27% | 997,394 |
| 2025-08-12 | 131.15 | 131.65 | 128.00 | 130.15 | +0.04% | 645,236 |
| 2025-08-11 | 133.10 | 133.55 | 129.80 | 130.10 | -1.36% | 482,949 |
| 2025-08-08 | 131.65 | 132.65 | 130.85 | 131.90 | +0.50% | 368,772 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.62%). Worst month: Mar (-11.90%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Compagnie Financière Richemont SA's (CFR.SW) latest close?
195.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is CFR.SW's 52-week high and low?
198.90 high and 127.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Compagnie Financière Richemont SA's strongest and weakest month historically?
Historically, CFR.SW's strongest calendar month has been May (average +10.62%) and its weakest Mar (average -11.90%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.