CPH Group AG (SWX:CPHN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
68.60
-0.20 (-0.29%)
Aug 29, 2025, 5:30 PM CET

CPH Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202568.2068.8068.2068.8068.800.29%73
Aug 27, 202568.8068.8068.6068.6068.600.59%140
Aug 26, 202569.2069.4068.2068.2068.20-1.45%2,841
Aug 25, 202569.4069.8069.2069.2069.20-0.57%350
Aug 22, 202569.6070.0069.6069.6069.60-0.29%146
Aug 21, 202570.0070.2069.6069.8069.80-0.29%1,163
Aug 20, 202568.4070.0068.0070.0070.001.74%1,303
Aug 19, 202570.0070.6068.8068.8068.80-1.99%1,588
Aug 18, 202570.2070.8070.2070.2070.20-1,095
Aug 15, 202570.8070.8070.2070.2070.20-1.68%1,658
Aug 14, 202571.6071.8071.0071.4071.40-0.83%1,963
Aug 13, 202572.0072.6071.2072.0072.00-0.83%1,681
Aug 12, 202573.0073.8072.4072.6072.60-1.09%2,638
Aug 11, 202573.4073.4073.4073.4073.40-0.27%3
Aug 8, 202573.8073.8073.0073.6073.600.27%196
Aug 7, 202574.0074.0073.4073.4073.40-247
Aug 6, 202574.0074.6073.4073.4073.40-1.08%2,498
Aug 5, 202573.6074.2073.6074.2074.200.54%275
Aug 4, 202575.0075.6073.8073.8073.80-2.38%1,580
Jul 31, 202576.0076.6075.6075.6075.600.53%1,453
Jul 30, 202575.8075.8075.2075.2075.20-1.31%480
Jul 29, 202577.0077.0076.2076.2076.20-0.26%802
Jul 28, 202576.0076.4075.6076.4076.40-0.52%302
Jul 25, 202577.0077.0076.4076.8076.80-0.26%170
Jul 24, 202576.4077.0075.6077.0077.00-881
Jul 23, 202575.0077.4075.0077.0077.002.67%747
Jul 22, 202576.8076.8074.6075.0075.00-2.60%1,929
Jul 21, 202577.0077.4077.0077.0077.00-0.52%2,486
Jul 18, 202580.0080.0077.0077.4077.40-3.73%1,775
Jul 17, 202576.2080.4076.2080.4080.405.79%2,429
Jul 16, 202576.0076.2076.0076.0076.00-0.26%270
Jul 15, 202574.4076.2074.4076.2076.203.25%944
Jul 14, 202574.8075.6073.8073.8073.80-1.34%1,510
Jul 11, 202575.2075.6074.8074.8074.80-1.32%1,154
Jul 10, 202573.8075.8073.8075.8075.802.43%921
Jul 9, 202573.4074.0072.8074.0074.00-1,233
Jul 8, 202574.0074.0073.8074.0074.00-398
Jul 7, 202573.8074.0073.8074.0074.00-363
Jul 4, 202573.8074.0073.8074.0074.000.27%200
Jul 3, 202574.0074.0073.8073.8073.80-0.27%22
Jul 2, 202573.8074.0073.8074.0074.000.27%209
Jul 1, 202573.8074.0073.0073.8073.80-0.27%1,094
Jun 30, 202573.8074.0073.8074.0074.000.82%678
Jun 27, 202572.6073.6072.6073.4073.401.38%1,316
Jun 26, 202573.2073.6072.4072.4072.40-0.82%225
Jun 25, 202573.4073.4073.0073.0073.000.27%84
Jun 24, 202572.6073.0072.6072.8072.801.39%629
Jun 23, 202572.8072.8071.0071.8071.80-2.18%1,091
Jun 20, 202570.8073.8070.8073.4073.404.26%3,804
Jun 19, 202571.0071.6070.4070.4070.40-544