CPH Group AG (LON:0QNZ)
London · Delayed Price · Currency is GBP · Price in CHF 60.00
+0.40 (0.67%)
Sep 24, 2026, 4:19 PM GMT
LON:0QNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.67% | 134 |
| Sep 22, 2026 | 59.40 | 59.60 | 59.40 | 59.60 | 59.60 | 1.02% | 32 |
| Sep 17, 2026 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | -1.01% | 124 |
| Sep 16, 2026 | 59.30 | 59.60 | 59.30 | 59.60 | 59.60 | 0.34% | 76 |
| Sep 10, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.67% | 104 |
| Sep 9, 2026 | 60.60 | 60.60 | 59.80 | 59.80 | 59.80 | 0.67% | 211 |
| Sep 7, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.68% | 52 |
| Sep 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.68% | 100 |
| Sep 3, 2026 | 58.70 | 58.70 | 58.60 | 58.60 | 58.60 | 0.34% | 18 |
| Sep 2, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.34% | 29 |
| Sep 1, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.69% | 20 |
| Aug 28, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.34% | 10 |
| Aug 19, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.67% | 190 |
| Aug 17, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | 62 |
| Aug 14, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.99% | 35 |
| Aug 12, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.83% | 7 |
| 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 |