CPH Group AG (LON:0QNZ)
London · Delayed Price · Currency is GBP · Price in CHF 60.00
-5.20 (-7.98%)
Mar 23, 2026, 5:52 PM GMT
LON:0QNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.97% | 3 |
| Mar 18, 2026 | 64.40 | 64.49 | 64.40 | 64.49 | 62.49 | -0.17% | 14 |
| Mar 17, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 62.60 | -0.62% | 1 |
| Mar 12, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 62.98 | -0.31% | 277 |
| Mar 4, 2026 | 64.90 | 65.20 | 64.90 | 65.20 | 63.18 | -0.31% | 112 |
| Mar 3, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 63.37 | -0.91% | 54 |
| Mar 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 63.95 | - | 66 |
| Feb 26, 2026 | 65.80 | 66.00 | 65.80 | 66.00 | 63.95 | 2.17% | 157 |
| Feb 24, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 62.60 | 0.94% | 25 |
| Feb 23, 2026 | 65.60 | 65.60 | 64.00 | 64.00 | 62.02 | -1.23% | 401 |
| Feb 19, 2026 | 64.20 | 64.80 | 64.20 | 64.80 | 62.79 | - | 210 |
| Feb 18, 2026 | 65.00 | 65.00 | 64.80 | 64.80 | 62.79 | -0.61% | 34 |
| Feb 17, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 63.18 | - | 61 |
| Feb 16, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 63.18 | -1.51% | 300 |
| Feb 13, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 64.15 | 0.61% | 700 |
| Feb 11, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 63.76 | 1.54% | 480 |
| Feb 10, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 62.79 | -0.92% | 20 |
| Feb 9, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 63.37 | -2.39% | 500 |
| Feb 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.92 | - | 57 |
| Feb 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.92 | - | 57 |
| Feb 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.92 | -1.47% | 450 |
| Feb 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 65.89 | 0.74% | 37 |
| Jan 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 65.41 | 0.45% | 37 |
| Jan 29, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 65.12 | -1.47% | 868 |
| Jan 28, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.08 | 0.89% | 840 |
| Jan 27, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 65.50 | 0.90% | 3 |
| Jan 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.92 | -1.18% | 500 |
| Jan 23, 2026 | 67.80 | 68.00 | 67.80 | 67.80 | 65.70 | 4.95% | 615 |
| Jan 20, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 62.60 | -2.42% | 42 |
| Jan 16, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 64.15 | - | 420 |
| Jan 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 64.15 | -2.07% | 40 |
| Jan 12, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 65.50 | 1.20% | 25 |
| Jan 9, 2026 | 66.60 | 66.80 | 66.60 | 66.80 | 64.73 | -0.60% | 284 |
| Jan 8, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 65.12 | -1.47% | 138 |
| Jan 6, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.08 | 1.79% | 1 |
| Jan 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.92 | -3.18% | 250 |
| Dec 30, 2025 | 69.60 | 69.60 | 69.20 | 69.20 | 67.05 | 2.52% | 408 |
| Dec 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 65.41 | 0.45% | 61 |
| Dec 23, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 65.12 | 2.13% | 250 |
| Dec 19, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 63.76 | 0.61% | 350 |
| Dec 16, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 63.37 | -0.30% | 246 |
| Dec 15, 2025 | 65.80 | 66.20 | 65.60 | 65.60 | 63.57 | -2.96% | 819 |
| Dec 11, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 65.50 | -2.87% | 300 |
| Dec 9, 2025 | 69.40 | 69.60 | 69.40 | 69.60 | 67.44 | 2.05% | 294 |
| Dec 8, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 66.08 | -2.01% | 18 |
| Dec 5, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 67.44 | 2.35% | 53 |
| Dec 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 65.89 | -0.87% | 150 |
| Dec 1, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 66.47 | -0.62% | 4 |
| Nov 28, 2025 | 69.20 | 69.20 | 69.03 | 69.03 | 66.89 | 4.59% | 878 |
| Nov 27, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 63.95 | -6.52% | 194 |