OTC Markets OTCPK - Delayed Quote
USD
Compagnie Financière Richemont SA (CFRHF)
201.53
-1.01
(-0.50%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
203.22
204.76
199.24
201.53
201.53
700
Oct 29, 2026
202.78
205.15
196.27
202.54
202.54
700
Oct 28, 2026
198.86
201.53
193.63
201.53
201.53
700
Oct 27, 2026
195.70
203.04
194.86
194.90
194.90
2,300
Oct 26, 2026
195.14
202.94
195.00
196.99
196.99
600
Oct 23, 2026
199.25
202.12
195.04
198.44
198.44
400
Oct 22, 2026
210.00
214.96
205.39
205.39
205.39
800
Oct 21, 2026
210.89
214.96
207.51
211.26
211.26
2,800
Oct 20, 2026
209.94
214.96
209.63
211.21
211.21
500
Oct 19, 2026
216.12
216.80
207.87
207.87
207.87
600
Oct 16, 2026
218.68
219.06
210.62
214.81
214.81
500
Oct 15, 2026
211.35
217.10
206.60
207.53
207.53
600
Oct 14, 2026
208.87
212.39
203.72
205.84
205.84
600
Oct 13, 2026
204.34
209.23
202.33
202.33
202.33
400
Oct 12, 2026
203.96
210.95
202.56
205.00
205.00
700
Oct 9, 2026
204.83
209.44
201.43
201.77
201.77
600
Oct 8, 2026
200.65
207.36
199.29
200.86
200.86
600
Oct 7, 2026
207.48
213.70
204.75
204.75
204.75
400
Oct 6, 2026
210.00
212.94
205.84
205.89
205.89
3,300
Oct 5, 2026
207.70
214.33
207.04
211.01
211.01
700
Oct 2, 2026
211.09
220.03
204.04
211.00
211.00
2,100
Oct 1, 2026
204.00
219.68
204.00
210.46
210.46
300
Sep 30, 2026
214.77
224.77
213.00
217.05
217.05
700
Sep 29, 2026
209.96
217.93
209.96
213.50
213.50
700
Sep 28, 2026
206.72
215.19
204.04
215.19
215.19
1,800
Sep 25, 2026
209.24
211.48
204.00
207.74
207.74
400
Sep 24, 2026
205.29
211.65
204.00
207.83
207.83
1,100
Sep 23, 2026
212.91
212.91
203.45
205.67
205.67
500
Sep 22, 2026
209.31
214.32
204.16
207.00
207.00
300
Sep 21, 2026
209.38
212.75
201.67
201.71
201.71
600
Sep 18, 2026
205.03
210.97
199.37
203.26
203.26
300
Sep 17, 2026
213.08
213.19
205.64
205.68
205.68
600
Sep 16, 2026
5.256
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
204.63
215.10
204.43
215.10
215.10
400
Sep 15, 2026
207.96
213.54
205.14
206.50
201.24
2,900
Sep 14, 2026
213.68
219.34
208.49
209.54
204.21
1,200
Sep 11, 2026
215.47
220.41
211.44
215.12
209.64
3,800
Sep 10, 2026
216.31
217.10
211.10
214.93
209.46
400
Sep 9, 2026
223.30
223.30
215.60
215.66
210.17
400
Sep 8, 2026
226.02
233.57
225.00
229.26
223.42
800
Sep 4, 2026
227.72
233.50
225.82
227.47
221.68
600
Sep 3, 2026
226.60
233.05
224.43
227.89
222.09
200
Sep 2, 2026
236.09
236.09
233.28
234.18
228.22
1,900
Sep 1, 2026
232.44
239.35
228.42
239.35
233.26
400
Aug 31, 2026
240.52
244.96
235.09
235.09
229.11
900
Aug 28, 2026
237.92
245.33
235.00
245.00
238.76
500
Aug 27, 2026
236.00
243.89
234.02
234.02
228.06
700
Aug 26, 2026
234.47
243.23
233.42
233.42
227.48
400
Aug 25, 2026
232.73
238.43
229.09
232.54
226.62
600
Aug 24, 2026
237.50
240.59
231.69
235.81
229.81
500
Aug 21, 2026
235.47
239.69
225.74
227.93
222.13
400
Aug 20, 2026
227.44
232.86
225.34
227.52
221.73
500
Aug 19, 2026
229.27
240.56
226.75
227.28
221.50
600
Aug 18, 2026
230.80
237.66
226.25
231.00
225.12
1,500
Aug 17, 2026
229.85
235.86
226.23
232.00
226.09
600
Aug 14, 2026
234.78
242.10
233.87
233.87
227.92
400
Aug 13, 2026
232.80
248.63
232.80
240.80
234.67
1,700
Aug 12, 2026
237.30
244.48
237.30
241.33
235.19
800
Aug 11, 2026
248.76
254.24
245.00
250.73
244.35
1,800
Aug 10, 2026
243.69
251.10
243.00
245.03
238.79
800
Aug 7, 2026
240.95
245.00
237.10
237.14
231.10
1,200
Aug 6, 2026
240.32
245.00
237.66
241.33
235.19
3,200
Aug 5, 2026
238.12
244.96
236.24
241.71
235.56
500
Aug 4, 2026
241.10
243.72
236.78
238.81
232.73
600
Aug 3, 2026
244.96
245.00
235.20
235.24
229.25
400
Jul 31, 2026
241.37
242.69
231.48
231.59
225.70
9,500
Jul 30, 2026
238.58
244.05
231.17
236.09
230.08
400
Jul 29, 2026
229.01
236.59
225.10
228.53
222.71
700
Jul 28, 2026
231.70
244.35
231.70
237.35
231.31
25,300
Jul 27, 2026
241.81
244.60
231.31
231.35
225.46
500
Jul 24, 2026
230.94
238.00
230.94
233.55
227.61
1,400
Jul 23, 2026
236.71
237.89
229.80
237.25
231.21
800
Jul 22, 2026
241.00
244.96
234.58
234.58
228.61
300
Jul 21, 2026
240.92
245.00
239.28
239.28
233.19
1,800
Jul 20, 2026
240.13
245.00
237.77
239.21
233.12
900
Jul 17, 2026
235.27
244.96
234.60
239.66
233.56
1,000
Jul 16, 2026
239.26
245.00
236.89
237.32
231.28
3,500
Jul 15, 2026
236.34
246.99
236.34
240.90
234.77
900
Jul 14, 2026
223.55
233.64
222.18
222.18
216.52
1,400
Jul 13, 2026
222.88
233.17
221.70
224.54
218.82
2,900
Jul 10, 2026
225.50
234.04
222.75
224.56
218.84
600
Jul 9, 2026
226.10
233.94
225.36
229.98
224.13
5,200
Jul 8, 2026
222.68
230.62
220.04
227.63
221.84
800
Jul 7, 2026
232.45
235.00
225.52
225.56
219.82
600
Jul 6, 2026
226.43
230.63
222.50
226.44
220.68
300
Jul 2, 2026
229.63
236.72
223.47
226.97
221.19
300
Jul 1, 2026
223.18
233.46
220.94
220.98
215.36
600
Jun 30, 2026
227.52
238.57
225.73
225.73
219.98
500
Jun 29, 2026
231.55
243.24
228.71
230.18
224.32
700
Jun 26, 2026
223.65
239.13
223.65
223.69
218.00
3,500
Jun 25, 2026
233.42
235.13
225.55
230.33
224.47
2,600
Jun 24, 2026
226.19
234.97
224.94
229.86
224.01
2,100
Jun 23, 2026
220.00
226.29
220.00
221.58
215.94
2,900
Jun 22, 2026
222.59
231.12
219.25
226.16
220.40
500
Jun 18, 2026
239.49
239.49
224.91
225.92
220.17
500
Jun 17, 2026
225.68
239.11
221.97
226.05
220.30
900
Jun 16, 2026
224.04
239.26
224.04
229.05
223.22
4,900
Jun 15, 2026
225.17
230.43
224.55
227.65
221.86
5,200
Jun 12, 2026
223.66
231.92
221.04
223.74
218.05
500
Jun 11, 2026
217.40
226.83
213.32
214.33
208.87
500
Jun 10, 2026
209.27
215.21
206.01
212.09
206.69
600
Jun 9, 2026
211.09
214.99
207.29
214.99
209.52
1,000
Jun 8, 2026
212.81
214.88
202.00
202.00
196.86
1,200
Jun 5, 2026
212.30
214.24
203.76
206.35
201.10
800
Jun 4, 2026
210.91
215.35
205.16
207.73
202.44
400
Jun 3, 2026
211.48
214.41
204.77
204.77
199.56
400
Jun 2, 2026
208.86
217.27
206.22
208.95
203.63
1,100
Jun 1, 2026
215.01
217.12
205.00
206.57
201.31
700
May 29, 2026
214.50
224.04
214.50
215.54
210.05
1,400
May 28, 2026
204.01
220.00
202.37
202.41
197.26
800
May 27, 2026
210.00
217.00
205.55
216.25
210.75
1,500
May 26, 2026
204.53
205.78
196.84
199.58
194.50
400
May 22, 2026
201.71
204.79
194.18
203.24
198.07
500
May 21, 2026
200.20
205.78
195.62
201.21
196.09
1,300
May 20, 2026
193.23
202.94
192.59
198.38
193.33
400
May 19, 2026
194.94
202.34
192.11
192.11
187.22
600
May 18, 2026
197.11
205.84
193.51
197.11
192.09
400
May 15, 2026
195.51
204.17
192.78
192.78
187.87
800
May 14, 2026
197.14
210.00
193.35
205.84
200.60
500
May 13, 2026
194.36
201.78
194.36
198.40
193.35
2,100
May 12, 2026
197.09
202.53
194.14
197.97
192.93
5,400
May 11, 2026
198.34
203.65
193.95
196.38
191.38
500
May 8, 2026
202.82
210.00
199.94
200.38
195.28
700
May 7, 2026
205.00
210.00
200.13
200.17
195.08
800
May 6, 2026
203.72
205.71
195.11
195.43
190.46
900
May 5, 2026
187.51
194.95
185.00
194.91
189.95
700
May 4, 2026
186.38
193.38
183.50
185.03
180.32
400
May 1, 2026
189.45
194.95
189.45
191.10
186.24
500
Apr 30, 2026
186.23
194.20
186.23
186.49
181.74
3,500
Apr 29, 2026
185.60
193.62
178.05
180.30
175.71
300
Apr 28, 2026
188.15
194.95
185.14
186.59
181.84
800
Apr 27, 2026
193.00
194.93
188.00
189.74
184.91
700
Apr 24, 2026
187.85
198.08
187.42
192.80
187.89
11,500
Apr 23, 2026
190.04
198.22
187.70
189.59
184.76
400
Apr 22, 2026
192.92
197.29
190.70
195.44
190.47
1,100
Apr 21, 2026
203.21
207.30
199.15
199.15
194.08
600
Apr 20, 2026
201.38
209.54
199.15
199.15
194.08
1,000
Apr 17, 2026
209.75
209.75
199.11
199.15
194.08
1,900
Apr 16, 2026
195.41
200.78
192.56
199.56
194.48
300
Apr 15, 2026
193.92
202.50
191.15
191.15
186.28
2,600
Apr 14, 2026
197.88
203.82
195.79
196.01
191.02
1,100
Apr 13, 2026
186.25
199.75
186.25
189.01
184.20
1,600
Apr 10, 2026
193.93
199.46
190.35
190.35
185.51
3,000
Apr 9, 2026
189.62
199.03
187.94
190.54
185.69
600
Apr 8, 2026
192.58
199.31
187.85
187.89
183.11
500
Apr 7, 2026
176.85
183.81
173.85
174.25
169.81
800
Apr 6, 2026
172.82
187.05
172.82
175.37
170.91
1,300
Apr 2, 2026
174.56
184.31
174.56
175.07
170.61
300
Apr 1, 2026
178.64
185.85
175.39
176.96
172.46
400
Mar 31, 2026
172.61
178.94
172.00
178.90
174.35
300
Mar 30, 2026
173.48
179.27
166.42
166.42
162.18
400
Mar 27, 2026
174.00
179.44
168.85
168.89
164.59
2,500
Mar 26, 2026
176.54
182.13
172.78
180.73
176.13
800
Mar 25, 2026
182.07
182.12
173.70
176.18
171.70
2,400
Mar 24, 2026
173.02
179.58
168.99
175.00
170.55
8,600
Mar 23, 2026
173.31
182.28
170.65
170.87
166.52
600
Mar 20, 2026
164.35
173.86
163.00
163.00
158.85
600
Mar 19, 2026
166.69
173.09
163.01
173.05
168.65
500
Mar 18, 2026
170.17
180.85
168.10
169.92
165.60
5,700
Mar 17, 2026
176.45
178.93
171.15
171.15
166.79
800
Mar 16, 2026
172.25
180.87
170.67
170.67
166.33
400
Mar 13, 2026
180.16
183.07
173.95
173.98
169.55
300
Mar 12, 2026
180.11
186.47
177.65
177.65
173.13
1,700
Mar 11, 2026
180.75
190.08
176.88
176.92
172.42
300
Mar 10, 2026
181.37
189.64
178.42
178.42
173.88
300
Mar 9, 2026
176.42
183.46
175.00
182.50
177.85
800
Mar 6, 2026
178.55
188.67
178.55
185.36
180.64
500
Mar 5, 2026
189.00
192.55
180.50
180.50
175.91
1,700
Mar 4, 2026
185.41
191.67
184.72
188.19
183.40
500
Mar 3, 2026
178.58
190.00
177.20
179.34
174.78
800
Mar 2, 2026
192.80
196.65
186.20
188.89
184.08
1,200
Feb 27, 2026
200.04
213.85
200.04
202.01
196.87
400
Feb 26, 2026
207.63
216.15
206.07
206.44
201.19
400
Feb 25, 2026
213.17
213.17
203.60
208.41
203.11
400
Feb 24, 2026
210.14
217.52
207.80
207.84
202.55
500
Feb 23, 2026
210.07
218.49
207.51
209.86
204.52
1,300
Feb 20, 2026
204.41
215.30
203.51
203.51
198.33
700
Feb 19, 2026
201.28
211.81
200.24
200.70
195.59
500
Feb 18, 2026
202.94
213.68
202.19
205.05
199.83
400
Feb 17, 2026
209.27
212.17
202.22
205.04
199.82
1,500
Feb 13, 2026
205.31
210.47
205.31
205.31
200.08
1,900
Feb 12, 2026
209.38
213.41
205.10
205.10
199.88
4,200
Feb 11, 2026
208.77
215.93
205.41
205.41
200.18
800
Feb 10, 2026
206.56
216.07
204.00
204.00
198.81
900
Feb 9, 2026
202.77
210.32
199.84
205.45
200.22
400
Feb 6, 2026
199.19
206.92
197.18
197.29
192.27
800
Feb 5, 2026
196.85
205.80
194.98
198.26
193.21
700
Feb 4, 2026
193.68
204.24
191.67
204.24
199.04
700
Feb 3, 2026
191.75
199.73
191.72
193.27
188.35
400
Feb 2, 2026
196.51
202.92
192.90
198.87
193.81
600
Jan 30, 2026
192.06
200.91
191.00
193.21
188.29
1,800
Jan 29, 2026
194.53
199.64
191.00
191.00
186.14
600
Jan 28, 2026
198.21
203.03
192.00
195.94
190.95
1,600
Jan 27, 2026
196.10
206.66
195.56
195.56
190.58
700
Jan 26, 2026
199.00
203.20
191.94
198.20
193.16
800
Jan 23, 2026
193.64
202.94
193.52
199.11
194.04
600
Jan 22, 2026
197.49
202.62
196.53
196.53
191.53
900
Jan 21, 2026
200.10
203.41
193.49
195.38
190.41
1,000
Jan 20, 2026
200.00
204.82
196.00
196.50
191.50
2,300
Jan 16, 2026
202.10
205.78
200.99
202.75
197.59
600
Jan 15, 2026
212.63
218.09
210.77
211.34
205.96
400
Jan 14, 2026
218.28
227.77
215.91
218.34
212.78
300
Jan 13, 2026
217.75
226.54
215.97
218.28
212.72
500
Jan 12, 2026
218.63
223.99
216.15
219.08
213.50
500
Jan 9, 2026
219.15
224.80
215.02
215.02
209.55
1,100
Jan 8, 2026
211.60
220.10
211.60
216.55
211.04
1,500
Jan 7, 2026
210.74
216.05
210.00
210.84
205.47
900
Jan 6, 2026
211.96
222.40
211.96
218.63
213.07
500
Jan 5, 2026
211.70
223.60
211.70
222.03
216.38
800
Jan 2, 2026
212.01
225.80
212.00
212.01
206.61
200
Dec 31, 2025
220.00
220.00
212.09
214.99
209.52
900
Dec 30, 2025
216.80
225.80
211.21
223.47
217.78
1,800
Dec 29, 2025
214.60
220.21
212.44
213.75
208.31
1,900
Dec 26, 2025
210.95
225.35
210.95
210.95
205.58
600
Dec 24, 2025
210.95
221.75
210.95
215.95
210.45
400
Dec 23, 2025
210.06
221.69
210.06
216.42
210.91
300
Dec 22, 2025
214.28
217.64
207.60
215.96
210.46
300
Dec 19, 2025
215.20
215.70
208.29
212.12
206.72
2,100
Dec 18, 2025
214.15
218.42
211.25
214.36
208.90
3,200
Dec 17, 2025
209.60
214.50
207.75
207.75
202.46
2,800
Dec 16, 2025
209.37
217.68
209.37
212.20
206.80
600
Dec 15, 2025
209.07
218.06
206.45
212.50
207.09
400
Dec 12, 2025
207.35
213.22
206.05
213.22
207.79
400
Dec 11, 2025
212.90
216.96
210.66
215.88
210.39
700
Dec 10, 2025
206.32
217.65
206.32
211.20
205.82
400
Dec 9, 2025
210.98
214.32
209.30
211.37
205.99
800
Dec 8, 2025
213.05
218.03
212.78
213.95
208.50
1,100
Dec 5, 2025
218.36
219.72
213.36
216.18
210.68
900
Dec 4, 2025
217.36
221.45
213.48
217.50
211.96
700
Dec 3, 2025
212.66
219.71
212.66
215.85
210.36
300
Dec 2, 2025
214.48
219.45
212.81
212.81
207.39
300
Dec 1, 2025
215.50
220.55
214.86
217.71
212.17
3,700
Nov 28, 2025
211.77
215.53
209.86
213.88
208.44
400
Nov 26, 2025
209.55
215.80
208.59
212.20
206.80
300
Nov 25, 2025
206.05
210.94
206.05
210.94
205.57
900
Nov 24, 2025
203.65
210.41
203.65
206.07
200.82
500
Nov 21, 2025
201.75
206.32
197.44
200.27
195.17
1,000
Nov 20, 2025
206.45
209.57
200.00
205.00
199.78
300
Nov 19, 2025
203.61
205.21
198.46
198.46
193.41
600
Nov 18, 2025
211.00
211.00
202.30
206.51
201.25
500
Nov 17, 2025
214.40
217.30
210.27
211.20
205.82
700
Nov 14, 2025
211.65
221.13
211.65
216.85
211.33
1,500
Nov 13, 2025
204.01
209.78
201.99
204.86
199.65
300
Nov 12, 2025
203.58
210.65
202.63
202.63
197.47
11,700
Nov 11, 2025
200.90
206.42
200.90
201.22
196.10
800
Nov 10, 2025
195.60
200.00
192.36
200.00
194.91
1,300
Nov 7, 2025
192.50
196.87
191.02
192.23
187.34
600
Nov 6, 2025
194.20
197.59
192.51
196.52
191.52
400
Nov 5, 2025
192.50
203.02
190.78
193.81
188.88
200
Nov 4, 2025
193.30
199.04
192.31
199.04
193.97
600
Nov 3, 2025
204.12
204.12
196.80
199.44
194.36
1,400
Oct 31, 2025
195.22
200.30
194.64
197.95
192.91
600
