CPH Group AG (SWX:CPHN)
Switzerland · Delayed Price · Currency is CHF 73.00
-0.40 (-0.54%)
Aug 8, 2025, 2:08 PM CET
CPH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 74.00 | 74.00 | 73.40 | 73.40 | 73.40 | - | 267 |
| Aug 6, 2025 | 74.00 | 74.60 | 73.40 | 73.40 | 73.40 | -1.08% | 2,498 |
| Aug 5, 2025 | 73.60 | 74.20 | 73.60 | 74.20 | 74.20 | 0.54% | 275 |
| Aug 4, 2025 | 75.00 | 75.60 | 73.80 | 73.80 | 73.80 | -2.38% | 1,580 |
| Jul 31, 2025 | 76.00 | 76.60 | 75.60 | 75.60 | 75.60 | 0.53% | 1,453 |
| Jul 30, 2025 | 75.80 | 75.80 | 75.20 | 75.20 | 75.20 | -1.31% | 480 |
| Jul 29, 2025 | 77.00 | 77.00 | 76.20 | 76.20 | 76.20 | -0.26% | 802 |
| Jul 28, 2025 | 76.00 | 76.40 | 75.60 | 76.40 | 76.40 | -0.52% | 302 |
| Jul 25, 2025 | 77.00 | 77.00 | 76.40 | 76.80 | 76.80 | -0.26% | 170 |
| Jul 24, 2025 | 76.40 | 77.00 | 75.60 | 77.00 | 77.00 | - | 881 |
| Jul 23, 2025 | 75.00 | 77.40 | 75.00 | 77.00 | 77.00 | 2.67% | 747 |
| Jul 22, 2025 | 76.80 | 76.80 | 74.60 | 75.00 | 75.00 | -2.60% | 1,929 |
| Jul 21, 2025 | 77.00 | 77.40 | 77.00 | 77.00 | 77.00 | -0.52% | 2,486 |
| Jul 18, 2025 | 80.00 | 80.00 | 77.00 | 77.40 | 77.40 | -3.73% | 1,775 |
| Jul 17, 2025 | 76.20 | 80.40 | 76.20 | 80.40 | 80.40 | 5.79% | 2,429 |
| Jul 16, 2025 | 76.00 | 76.20 | 76.00 | 76.00 | 76.00 | -0.26% | 270 |
| Jul 15, 2025 | 74.40 | 76.20 | 74.40 | 76.20 | 76.20 | 3.25% | 944 |
| Jul 14, 2025 | 74.80 | 75.60 | 73.80 | 73.80 | 73.80 | -1.34% | 1,510 |
| Jul 11, 2025 | 75.20 | 75.60 | 74.80 | 74.80 | 74.80 | -1.32% | 1,154 |
| Jul 10, 2025 | 73.80 | 75.80 | 73.80 | 75.80 | 75.80 | 2.43% | 921 |
| Jul 9, 2025 | 73.40 | 74.00 | 72.80 | 74.00 | 74.00 | - | 1,233 |
| Jul 8, 2025 | 74.00 | 74.00 | 73.80 | 74.00 | 74.00 | - | 398 |
| Jul 7, 2025 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | - | 363 |
| Jul 4, 2025 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 0.27% | 200 |
| Jul 3, 2025 | 74.00 | 74.00 | 73.80 | 73.80 | 73.80 | -0.27% | 22 |
| Jul 2, 2025 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 0.27% | 209 |
| Jul 1, 2025 | 73.80 | 74.00 | 73.00 | 73.80 | 73.80 | -0.27% | 1,094 |
| Jun 30, 2025 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 0.82% | 678 |
| Jun 27, 2025 | 72.60 | 73.60 | 72.60 | 73.40 | 73.40 | 1.38% | 1,316 |
| Jun 26, 2025 | 73.20 | 73.60 | 72.40 | 72.40 | 72.40 | -0.82% | 225 |
| Jun 25, 2025 | 73.40 | 73.40 | 73.00 | 73.00 | 73.00 | 0.27% | 84 |
| Jun 24, 2025 | 72.60 | 73.00 | 72.60 | 72.80 | 72.80 | 1.39% | 629 |
| Jun 23, 2025 | 72.80 | 72.80 | 71.00 | 71.80 | 71.80 | -2.18% | 1,091 |
| Jun 20, 2025 | 70.80 | 73.80 | 70.80 | 73.40 | 73.40 | 4.26% | 3,804 |
| Jun 19, 2025 | 71.00 | 71.60 | 70.40 | 70.40 | 70.40 | - | 544 |
| Jun 18, 2025 | 71.60 | 71.60 | 70.40 | 70.40 | 70.40 | -2.22% | 189 |
| Jun 17, 2025 | 71.60 | 72.00 | 71.20 | 72.00 | 72.00 | -0.28% | 367 |
| Jun 16, 2025 | 72.40 | 72.60 | 72.20 | 72.20 | 72.20 | -0.28% | 1,335 |
| Jun 13, 2025 | 73.00 | 73.00 | 72.20 | 72.40 | 72.40 | -0.82% | 333 |
| Jun 12, 2025 | 73.60 | 73.60 | 72.00 | 73.00 | 73.00 | 1.11% | 1,127 |
| Jun 11, 2025 | 72.60 | 72.60 | 72.20 | 72.20 | 72.20 | 0.28% | 37 |
| Jun 10, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.27% | 1,401 |
| Jun 6, 2025 | 70.60 | 70.60 | 70.40 | 70.40 | 70.40 | 0.57% | 510 |
| Jun 5, 2025 | 69.80 | 70.20 | 69.80 | 70.00 | 70.00 | 1.16% | 1,956 |
| Jun 4, 2025 | 69.40 | 69.80 | 69.00 | 69.20 | 69.20 | -0.29% | 3,499 |
| Jun 3, 2025 | 70.00 | 70.00 | 69.40 | 69.40 | 69.40 | - | 1,210 |
| Jun 2, 2025 | 69.80 | 70.00 | 69.40 | 69.40 | 69.40 | 0.29% | 152 |
| May 30, 2025 | 69.40 | 69.40 | 69.20 | 69.20 | 69.20 | 0.58% | 24 |
| May 28, 2025 | 69.00 | 69.80 | 68.80 | 68.80 | 68.80 | -1.15% | 1,946 |
| May 27, 2025 | 69.00 | 69.80 | 69.00 | 69.60 | 69.60 | 0.87% | 654 |