CPH Group AG (SWX:CPHN)
Switzerland · Delayed Price · Currency is CHF 70.00
-0.20 (-0.28%)
Oct 31, 2025, 3:57 PM CET
CPH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 69.80 | 70.00 | 69.60 | 70.00 | 70.00 | -0.28% | 620 |
| Oct 30, 2025 | 69.40 | 70.20 | 68.80 | 70.20 | 70.20 | 1.15% | 500 |
| Oct 29, 2025 | 70.20 | 70.80 | 69.40 | 69.40 | 69.40 | -0.29% | 2,895 |
| Oct 28, 2025 | 69.00 | 69.60 | 69.00 | 69.60 | 69.60 | 1.16% | 317 |
| Oct 27, 2025 | 69.20 | 69.20 | 67.80 | 68.80 | 68.80 | -0.58% | 3,349 |
| Oct 24, 2025 | 69.80 | 70.20 | 68.80 | 69.20 | 69.20 | -0.86% | 3,277 |
| Oct 23, 2025 | 68.60 | 69.80 | 68.60 | 69.80 | 69.80 | 2.65% | 99 |
| Oct 22, 2025 | 70.60 | 70.60 | 68.00 | 68.00 | 68.00 | -3.68% | 2,945 |
| Oct 21, 2025 | 70.60 | 71.40 | 70.60 | 70.60 | 70.60 | 0.86% | 321 |
| Oct 20, 2025 | 70.20 | 70.60 | 69.80 | 70.00 | 70.00 | -0.28% | 1,557 |
| Oct 17, 2025 | 70.60 | 70.60 | 70.00 | 70.20 | 70.20 | -1.13% | 255 |
| Oct 16, 2025 | 71.20 | 71.20 | 70.00 | 71.00 | 71.00 | -0.84% | 988 |
| Oct 15, 2025 | 72.40 | 72.40 | 71.20 | 71.60 | 71.60 | -1.10% | 295 |
| Oct 14, 2025 | 72.20 | 72.40 | 72.20 | 72.40 | 72.40 | 0.28% | 18 |
| Oct 13, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.56% | 110 |
| Oct 10, 2025 | 72.40 | 72.40 | 71.60 | 71.80 | 71.80 | -0.83% | 100 |
| Oct 9, 2025 | 72.20 | 72.40 | 72.20 | 72.40 | 72.40 | 0.84% | 30 |
| Oct 8, 2025 | 72.00 | 72.40 | 71.20 | 71.80 | 71.80 | -1.10% | 323 |
| Oct 7, 2025 | 72.00 | 72.60 | 72.00 | 72.60 | 72.60 | 0.83% | 126 |
| Oct 6, 2025 | 71.80 | 72.60 | 71.80 | 72.00 | 72.00 | 0.56% | 164 |
| Oct 3, 2025 | 72.20 | 72.20 | 71.20 | 71.60 | 71.60 | -0.28% | 576 |
| Oct 2, 2025 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | 0.56% | 11 |
| Oct 1, 2025 | 72.20 | 72.20 | 71.40 | 71.40 | 71.40 | -0.83% | 205 |
| Sep 30, 2025 | 71.80 | 72.00 | 71.80 | 72.00 | 72.00 | 0.28% | 53 |
| Sep 29, 2025 | 71.40 | 71.80 | 71.40 | 71.80 | 71.80 | 1.41% | 26 |
| Sep 26, 2025 | 73.00 | 73.00 | 70.80 | 70.80 | 70.80 | -3.01% | 1,415 |
| Sep 25, 2025 | 74.20 | 74.40 | 73.00 | 73.00 | 73.00 | -2.41% | 882 |
| Sep 24, 2025 | 75.00 | 75.00 | 74.00 | 74.80 | 74.80 | -1.06% | 793 |
| Sep 23, 2025 | 74.60 | 75.60 | 74.60 | 75.60 | 75.60 | 2.16% | 522 |
| Sep 22, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -1.86% | 708 |
| Sep 19, 2025 | 74.80 | 75.40 | 74.80 | 75.40 | 75.40 | 1.07% | 2,069 |
| Sep 18, 2025 | 74.80 | 74.80 | 74.00 | 74.60 | 74.60 | - | 473 |
| Sep 17, 2025 | 73.80 | 74.60 | 73.80 | 74.60 | 74.60 | 1.91% | 120 |
| Sep 16, 2025 | 73.60 | 73.80 | 73.20 | 73.20 | 73.20 | 0.27% | 276 |
| Sep 15, 2025 | 74.60 | 75.00 | 73.00 | 73.00 | 73.00 | -2.14% | 386 |
| Sep 12, 2025 | 74.00 | 75.00 | 74.00 | 74.60 | 74.60 | 1.63% | 1,030 |
| Sep 11, 2025 | 74.00 | 74.00 | 73.40 | 73.40 | 73.40 | -0.54% | 110 |
| Sep 10, 2025 | 73.60 | 73.80 | 73.60 | 73.80 | 73.80 | 1.10% | 19 |
| Sep 9, 2025 | 73.40 | 73.60 | 73.00 | 73.00 | 73.00 | 0.27% | 248 |
| Sep 8, 2025 | 74.00 | 74.00 | 72.20 | 72.80 | 72.80 | -0.82% | 1,049 |
| Sep 5, 2025 | 72.40 | 73.40 | 72.20 | 73.40 | 73.40 | 1.94% | 391 |
| Sep 4, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.12% | 1,084 |
| Sep 3, 2025 | 70.00 | 71.20 | 70.00 | 71.20 | 71.20 | 2.59% | 334 |
| Sep 2, 2025 | 69.40 | 69.60 | 69.00 | 69.40 | 69.40 | 0.58% | 260 |
| Sep 1, 2025 | 68.60 | 69.00 | 68.60 | 69.00 | 69.00 | 0.58% | 290 |
| Aug 29, 2025 | 69.20 | 69.40 | 68.60 | 68.60 | 68.60 | -0.29% | 246 |
| Aug 28, 2025 | 68.20 | 68.80 | 68.20 | 68.80 | 68.80 | 0.29% | 73 |
| Aug 27, 2025 | 68.80 | 68.80 | 68.60 | 68.60 | 68.60 | 0.59% | 140 |
| Aug 26, 2025 | 69.20 | 69.40 | 68.20 | 68.20 | 68.20 | -1.45% | 2,841 |
| Aug 25, 2025 | 69.40 | 69.80 | 69.20 | 69.20 | 69.20 | -0.57% | 350 |