Compagnie Financière Richemont SA (CFRHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:35AM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | 600 |
| 21 Jun 2024 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | 300 |
| 20 Jun 2024 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | 1,600 |
| 18 Jun 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | 400 |
| 17 Jun 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | 1,600 |
| 14 Jun 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 2,000 |
| 13 Jun 2024 | 166.79 | 166.79 | 166.79 | 166.79 | 166.79 | 300 |
| 12 Jun 2024 | 165.55 | 166.79 | 165.55 | 166.79 | 166.79 | 1,200 |
| 11 Jun 2024 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | 500 |
| 10 Jun 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | 1,900 |
| 07 Jun 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | 300 |
| 06 Jun 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 05 Jun 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | 300 |
| 04 Jun 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 162.81 | 1,300 |
| 03 Jun 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 200 |
| 31 May 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 600 |
| 30 May 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | 1,000 |
| 29 May 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | 4,000 |
| 28 May 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | 300 |
| 24 May 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | 300 |
| 23 May 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
| 22 May 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | 2,200 |
| 21 May 2024 | 156.78 | 157.78 | 156.78 | 157.78 | 157.78 | 4,500 |
| 20 May 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | - |
| 17 May 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | 6,700 |
| 16 May 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | - |
| 15 May 2024 | 152.60 | 152.60 | 151.73 | 151.73 | 151.73 | 1,700 |
| 14 May 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 13 May 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 10 May 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 700 |
| 09 May 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 300 |
| 08 May 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | 300 |
| 07 May 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | 300 |
| 06 May 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 03 May 2024 | 146.88 | 146.88 | 144.21 | 144.21 | 144.21 | 1,000 |
| 02 May 2024 | 141.35 | 141.35 | 140.64 | 140.64 | 140.64 | 3,600 |
| 01 May 2024 | 134.71 | 134.71 | 134.15 | 134.15 | 134.15 | 500 |
| 30 Apr 2024 | 140.78 | 141.00 | 140.78 | 141.00 | 141.00 | 900 |
| 29 Apr 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | 300 |
| 26 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 1,700 |
| 25 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 300 |
| 24 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 800 |
| 23 Apr 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 22 Apr 2024 | 137.90 | 138.50 | 137.90 | 138.50 | 138.50 | 500 |
| 19 Apr 2024 | 139.57 | 139.57 | 139.55 | 139.55 | 139.55 | 800 |
| 18 Apr 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 400 |
| 17 Apr 2024 | 143.77 | 145.13 | 143.77 | 145.13 | 145.13 | 1,100 |
| 16 Apr 2024 | 141.63 | 144.08 | 138.66 | 144.08 | 144.08 | 3,100 |
| 15 Apr 2024 | 142.55 | 142.55 | 141.16 | 141.16 | 141.16 | 1,400 |
| 12 Apr 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | 1,100 |
| 11 Apr 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - |
| 10 Apr 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | 300 |
| 09 Apr 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
| 08 Apr 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | 300 |
| 05 Apr 2024 | 149.44 | 149.44 | 148.71 | 149.18 | 149.18 | 1,200 |
| 04 Apr 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 600 |
| 03 Apr 2024 | 149.65 | 150.40 | 149.65 | 150.40 | 150.40 | 1,400 |
| 02 Apr 2024 | 149.92 | 149.92 | 149.76 | 149.76 | 149.76 | 900 |
| 01 Apr 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | 300 |
| 28 Mar 2024 | 151.99 | 151.99 | 151.83 | 151.83 | 151.83 | 1,800 |
| 27 Mar 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | 500 |
| 26 Mar 2024 | 149.35 | 149.35 | 149.13 | 149.13 | 149.13 | 400 |
| 25 Mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 500 |
| 22 Mar 2024 | 149.90 | 151.90 | 149.90 | 151.90 | 151.90 | 2,700 |
| 21 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3,600 |
| 20 Mar 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 300 |
| 19 Mar 2024 | 156.60 | 156.60 | 152.87 | 156.00 | 156.00 | 1,100 |
| 18 Mar 2024 | 160.00 | 160.00 | 157.72 | 157.72 | 157.72 | 700 |
| 15 Mar 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | 400 |
| 14 Mar 2024 | 167.67 | 167.67 | 166.59 | 166.59 | 166.59 | 1,000 |
| 13 Mar 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
| 12 Mar 2024 | 166.10 | 166.13 | 166.10 | 166.13 | 166.13 | 600 |
| 11 Mar 2024 | 163.81 | 165.06 | 163.37 | 165.06 | 165.06 | 1,300 |
| 08 Mar 2024 | 166.25 | 166.25 | 163.99 | 163.99 | 163.99 | 1,800 |
| 07 Mar 2024 | 165.75 | 165.75 | 164.38 | 164.38 | 164.38 | 1,300 |
| 06 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 5,700 |
| 05 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 600 |
| 04 Mar 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 200 |
| 01 Mar 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 1,000 |
| 29 Feb 2024 | 159.05 | 159.05 | 159.04 | 159.04 | 159.04 | 5,800 |
| 28 Feb 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 400 |
| 27 Feb 2024 | 155.55 | 156.25 | 155.43 | 155.43 | 155.43 | 82,200 |
| 26 Feb 2024 | 157.05 | 157.05 | 154.61 | 154.61 | 154.61 | 1,300 |
| 23 Feb 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 400 |
| 22 Feb 2024 | 153.51 | 154.70 | 153.51 | 154.70 | 154.70 | 700 |
| 21 Feb 2024 | 153.54 | 153.58 | 153.54 | 153.58 | 153.58 | 1,200 |
| 20 Feb 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 300 |
| 16 Feb 2024 | 154.39 | 154.39 | 153.75 | 153.75 | 153.75 | 600 |
| 15 Feb 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | 2,300 |
| 14 Feb 2024 | 151.69 | 152.96 | 151.15 | 152.96 | 152.96 | 3,700 |
| 13 Feb 2024 | 149.63 | 149.63 | 149.36 | 149.36 | 149.36 | 1,100 |
| 12 Feb 2024 | 154.53 | 154.53 | 153.15 | 153.15 | 153.15 | 900 |
| 09 Feb 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | 800 |
| 08 Feb 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 300 |
| 07 Feb 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 25,500 |
| 06 Feb 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 300 |
| 05 Feb 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 2,000 |
| 02 Feb 2024 | 148.79 | 149.92 | 148.79 | 148.84 | 148.84 | 1,300 |
| 01 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 3,900 |
| 31 Jan 2024 | 150.00 | 150.50 | 148.60 | 148.60 | 148.60 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.