CPH Group AG (LON:0QNZ)
London · Delayed Price · Currency is GBP · Price in CHF 65.80
+1.00 (1.54%)
Feb 11, 2026, 4:33 PM GMT
CPH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.54% | 480 |
| Feb 10, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.92% | 20 |
| Feb 9, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -2.39% | 500 |
| Feb 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 57 |
| Feb 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 57 |
| Feb 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 450 |
| Feb 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 37 |
| Jan 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.45% | 37 |
| Jan 29, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.47% | 868 |
| Jan 28, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.89% | 840 |
| Jan 27, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.90% | 3 |
| Jan 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.18% | 500 |
| Jan 23, 2026 | 67.80 | 68.00 | 67.80 | 67.80 | 67.80 | 4.95% | 615 |
| Jan 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.42% | 42 |
| Jan 16, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | 420 |
| Jan 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -2.07% | 40 |
| Jan 12, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.20% | 25 |
| Jan 9, 2026 | 66.60 | 66.80 | 66.60 | 66.80 | 66.80 | -0.60% | 284 |
| Jan 8, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.47% | 138 |
| Jan 6, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.79% | 1 |
| Jan 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.18% | 250 |
| Dec 30, 2025 | 69.60 | 69.60 | 69.20 | 69.20 | 69.20 | 2.52% | 408 |
| Dec 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.45% | 61 |
| Dec 23, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.13% | 250 |
| Dec 19, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.61% | 350 |
| Dec 16, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.30% | 246 |
| Dec 15, 2025 | 65.80 | 66.20 | 65.60 | 65.60 | 65.60 | -2.96% | 819 |
| Dec 11, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.87% | 300 |
| Dec 9, 2025 | 69.40 | 69.60 | 69.40 | 69.60 | 69.60 | 2.05% | 294 |
| Dec 8, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.01% | 18 |
| Dec 5, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2.35% | 53 |
| Dec 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | 150 |
| Dec 1, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.62% | 4 |
| Nov 28, 2025 | 69.20 | 69.20 | 69.03 | 69.03 | 69.03 | 4.59% | 878 |
| Nov 27, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -6.52% | 194 |
| Nov 26, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.57% | 79 |
| Nov 25, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.29% | 32 |
| Nov 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.74% | 380 |
| Nov 21, 2025 | 69.40 | 69.40 | 68.80 | 68.80 | 68.80 | 1.18% | 39 |
| Nov 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.30% | 300 |
| Oct 30, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.00% | 1 |
| Oct 29, 2025 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | 2.93% | 455 |
| Oct 27, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.59% | 40 |
| Oct 24, 2025 | 69.00 | 69.80 | 69.00 | 69.40 | 69.40 | 2.06% | 371 |
| Oct 22, 2025 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | -3.85% | 238 |
| Oct 21, 2025 | 70.00 | 70.80 | 70.00 | 70.73 | 70.73 | 0.75% | 511 |
| Oct 17, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.77% | 1 |
| Oct 13, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.82% | 8 |
| Oct 6, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.11% | 1 |
| Oct 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.84% | 4 |