SIX · CFR · stock
Compagnie Financière Richemont SA (CFR) stock price history
Every SIX trading session of Compagnie Financière Richemont SA from Apr 3, 1995 to Sep 28, 2026: 8,026 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CFR adjusted close, 1995 to 2026
- CHF 195.72
- All time high, 2026
- CHF 197.08
- 52 week high, CHF 123.98 low
- 8,026
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
CFR key facts
- Compagnie Financière Richemont SA (CFR) closed at CHF 172.60 on Sep 28, 2026 on SIX.
- CFR's all time high close is CHF 195.72, set on Aug 10, 2026; its all time low close is CHF 5.32 on Apr 3, 1995.
- CFR's 52 week range is CHF 123.98 to CHF 197.08.
- CFR returned +18.7% over the year to Sep 28, 2026 and +103.5% over five years.
- Over ten years CFR returned +268%, +13.9% a year compounded.
- CFR's deepest drawdown was -73.7% from Oct 29, 2007 to Mar 3, 2009.
- DataCedar holds 8,026 daily sessions of CFR history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CFR price chart, 1995 to 2026
CFR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | -5.2% |
| 6 months | +28.3% |
| Year to date | +2.9% |
| 1 year | +18.7% |
| 3 years | +68.3% |
| 5 years | +103.5% |
| 10 years | +267.5% |
| Since Apr 3, 1995 | +3,144% |
| Compound annual growth, 31.5 years | +11.7% |
CFR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 195.72 on Aug 10, 2026
- All time low close
- CHF 5.32 on Apr 3, 1995
- 52 week high
- CHF 197.08 on Aug 11, 2026
- 52 week low
- CHF 123.98 on Mar 23, 2026
- Deepest drawdown
- -73.7% from Oct 29, 2007 to Mar 3, 2009, recovered Nov 8, 2010
- Best single session
- +16.4% on Jan 16, 2025
- Worst single session
- -15.5% on Jan 15, 2015
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1995
- 32.4×
- Best calendar year
- 1999, +96%
- Worst calendar year
- 2008, -60%
CFR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Apr 3, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 167.16 | CHF 197.08 | CHF 123.98 | CHF 172.60 | +2.9% | 172.2M | 186 |
| 2025 | CHF 132.18 | CHF 179.18 | CHF 115.22 | CHF 167.69 | +27.3% | 234.9M | 249 |
| 2024 | CHF 107.12 | CHF 140.99 | CHF 97.14 | CHF 131.75 | +22.0% | 246.2M | 250 |
| 2023 | CHF 110.82 | CHF 145.85 | CHF 96.06 | CHF 108.01 | -0.5% | 272.5M | 251 |
| 2022 | CHF 121.48 | CHF 129.37 | CHF 79.13 | CHF 108.55 | -9.6% | 298.2M | 254 |
| 2021 | CHF 69.74 | CHF 128.05 | CHF 67.79 | CHF 120.03 | +74.6% | 336M | 254 |
| 2020 | CHF 64.22 | CHF 69.95 | CHF 37.74 | CHF 68.73 | +6.9% | 665.7M | 252 |
| 2019 | CHF 51.07 | CHF 72.05 | CHF 50.13 | CHF 64.30 | +23.9% | 466.6M | 249 |
| 2018 | CHF 71.12 | CHF 79.67 | CHF 49.80 | CHF 51.91 | -26.9% | 434.7M | 249 |
| 2017 | CHF 53.78 | CHF 74.42 | CHF 51.69 | CHF 71.04 | +33.7% | 376.1M | 251 |
| 2016 | CHF 53.98 | CHF 54.41 | CHF 40.55 | CHF 53.15 | -3.7% | 524.5M | 254 |
| 2015 | CHF 66.28 | CHF 68.75 | CHF 49.75 | CHF 55.17 | -17.1% | 449.4M | 251 |
| 2014 | CHF 64.83 | CHF 69.80 | CHF 54.44 | CHF 66.54 | +1.7% | 363.3M | 249 |
| 2013 | CHF 54.65 | CHF 70.09 | CHF 49.26 | CHF 65.42 | +25.7% | 354.6M | 249 |
| 2012 | CHF 35.40 | CHF 54.54 | CHF 34.77 | CHF 52.03 | +51.6% | 440.5M | 250 |
| 2011 | CHF 39.42 | CHF 41.49 | CHF 26.08 | CHF 34.32 | -12.8% | 531.5M | 254 |
| 2010 | CHF 24.82 | CHF 41.31 | CHF 24.34 | CHF 39.35 | +58.7% | 554.6M | 254 |
| 2009 | CHF 14.64 | CHF 25.01 | CHF 9.89 | CHF 24.79 | +75.2% | 663.2M | 253 |
| 2008 | CHF 34.94 | CHF 35.04 | CHF 11.78 | CHF 14.15 | -60.1% | 802.3M | 253 |
| 2007 | CHF 33.17 | CHF 37.91 | CHF 28.63 | CHF 35.49 | +10.9% | 486.9M | 251 |
| 2006 | CHF 25.79 | CHF 32.58 | CHF 22.57 | CHF 32.02 | +24.1% | 386.9M | 258 |
| 2005 | CHF 17.09 | CHF 26.13 | CHF 15.72 | CHF 25.79 | +51.1% | 356.7M | 260 |
| 2004 | CHF 13.39 | CHF 17.18 | CHF 13.24 | CHF 17.07 | +27.4% | 330M | 262 |
| 2003 | CHF 11.63 | CHF 14.81 | CHF 7.89 | CHF 13.39 | +15.1% | 467.7M | 261 |
| 2002 | CHF 13.91 | CHF 18.60 | CHF 8.82 | CHF 11.63 | -16.4% | 292.6M | 261 |
| 2001 | CHF 19.55 | CHF 21.81 | CHF 11.30 | CHF 13.91 | -28.8% | 267M | 261 |
| 2000 | CHF 17.14 | CHF 24.44 | CHF 15.83 | CHF 19.55 | +14.1% | 203.7M | 260 |
| 1999 | CHF 8.76 | CHF 18.14 | CHF 8.76 | CHF 17.14 | +95.7% | 191.3M | 261 |
| 1998 | CHF 7.17 | CHF 10.37 | CHF 6.31 | CHF 8.76 | +22.1% | 188.5M | 261 |
| 1997 | CHF 8.48 | CHF 10.60 | CHF 6.13 | CHF 7.17 | -15.4% | 36.4M | 261 |
| 1996 | CHF 7.98 | CHF 9.57 | CHF 7.03 | CHF 8.48 | +6.2% | 12.3M | 262 |
| 1995 | CHF 5.32 | CHF 8.07 | CHF 5.32 | CHF 7.98 | n/a | 96K | 195 |
CFR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 172.60 | -7.8% |
| August 2026 | CHF 187.29 | +0.7% |
| July 2026 | CHF 186.07 | +2.3% |
| June 2026 | CHF 181.83 | +10.4% |
| May 2026 | CHF 164.62 | +13.7% |
| April 2026 | CHF 144.74 | +7.2% |
| March 2026 | CHF 135.04 | -11.9% |
| February 2026 | CHF 153.27 | +5.1% |
| January 2026 | CHF 145.76 | -13.1% |
| December 2025 | CHF 167.69 | +1.0% |
| November 2025 | CHF 165.99 | +7.3% |
| October 2025 | CHF 154.68 | +4.7% |
About the CFR data
Daily bars. 8,026 sessions from Apr 3, 1995 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
CFR share price history
