CPH Group AG (LON:0QNZ)
London · Delayed Price · Currency is GBP · Price in CHF 60.40
+0.50 (0.83%)
Aug 12, 2026, 9:44 AM GMT
LON:0QNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 60.60 | 60.60 | 59.80 | 59.90 | 59.90 | -1.48% | 133 |
| Aug 10, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 2.70% | 20 |
| Aug 7, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 2.07% | 10 |
| Jul 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.69% | 73 |
| Jul 22, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.41% | 3 |
| Jul 20, 2026 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 2.90% | 105 |
| Jun 30, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -2.13% | 57 |
| Jun 18, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.74% | 150 |
| Jun 16, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.77% | 3 |
| Jun 12, 2026 | 56.80 | 56.80 | 56.40 | 56.40 | 56.40 | -2.08% | 42 |
| Jun 9, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.03% | 88 |
| Jun 1, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.04% | 12 |
| May 20, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.03% | 420 |
| May 18, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -2.02% | 400 |
| May 6, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 2.95% | 600 |
| Apr 30, 2026 | 57.00 | 57.70 | 57.00 | 57.70 | 57.70 | -4.79% | 104 |
| Apr 29, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.66% | 110 |
| Apr 27, 2026 | 61.20 | 61.20 | 60.20 | 60.20 | 60.20 | -2.27% | 411 |
| Apr 23, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.16% | 99 |
| Apr 22, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 2.49% | 12 |
| Apr 21, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.03% | 25 |
| Apr 20, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | 0.34% | 89 |
| Apr 16, 2026 | 58.40 | 58.80 | 58.40 | 58.80 | 58.80 | 0.68% | 355 |
| Apr 15, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.34% | 122 |
| Apr 14, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 3.93% | 10 |
| Apr 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.45% | 473 |
| Apr 2, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -3.16% | 350 |
| Apr 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.40% | 7 |
| Mar 30, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.66% | 125 |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.99% | 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 |