CPH Group AG (SWX:CPHN)
Switzerland · Delayed Price · Currency is CHF 67.40
+0.20 (0.30%)
Jan 30, 2026, 9:25 AM CET
CPH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 67.60 | 67.60 | 67.20 | 67.20 | 67.20 | -1.47% | 481 |
| Jan 28, 2026 | 67.40 | 68.20 | 67.20 | 68.20 | 68.20 | 0.29% | 553 |
| Jan 27, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 715 |
| Jan 26, 2026 | 67.40 | 68.40 | 67.00 | 67.00 | 67.00 | -1.47% | 2,778 |
| Jan 23, 2026 | 65.80 | 68.00 | 65.40 | 68.00 | 68.00 | 2.41% | 5,376 |
| Jan 22, 2026 | 64.60 | 66.40 | 64.60 | 66.40 | 66.40 | 1.84% | 973 |
| Jan 21, 2026 | 64.80 | 65.20 | 64.00 | 65.20 | 65.20 | 1.24% | 1,942 |
| Jan 20, 2026 | 65.20 | 65.80 | 62.60 | 64.40 | 64.40 | -1.83% | 3,017 |
| Jan 19, 2026 | 66.80 | 66.80 | 65.60 | 65.60 | 65.60 | -0.91% | 837 |
| Jan 16, 2026 | 65.40 | 66.20 | 65.20 | 66.20 | 66.20 | 1.22% | 1,161 |
| Jan 15, 2026 | 66.20 | 66.20 | 65.40 | 65.40 | 65.40 | -0.91% | 348 |
| Jan 14, 2026 | 66.20 | 66.20 | 65.60 | 66.00 | 66.00 | -0.60% | 884 |
| Jan 13, 2026 | 67.40 | 67.40 | 66.40 | 66.40 | 66.40 | -1.78% | 226 |
| Jan 12, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | -0.59% | 911 |
| Jan 9, 2026 | 67.00 | 68.00 | 65.80 | 68.00 | 68.00 | 1.49% | 2,195 |
| Jan 8, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2.76% | 1,628 |
| Jan 7, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 65.20 | -2.69% | 1,724 |
| Jan 6, 2026 | 67.60 | 68.00 | 67.00 | 67.00 | 67.00 | - | 570 |
| Jan 5, 2026 | 68.20 | 69.20 | 67.00 | 67.00 | 67.00 | -3.18% | 819 |
| Dec 30, 2025 | 68.00 | 69.80 | 67.40 | 69.20 | 69.20 | 1.76% | 5,326 |
| Dec 29, 2025 | 67.40 | 68.00 | 67.20 | 68.00 | 68.00 | 1.19% | 2,495 |
| Dec 23, 2025 | 67.00 | 67.20 | 66.00 | 67.20 | 67.20 | 0.90% | 570 |
| Dec 22, 2025 | 65.60 | 67.40 | 65.60 | 66.60 | 66.60 | 1.22% | 547 |
| Dec 19, 2025 | 63.60 | 65.80 | 63.40 | 65.80 | 65.80 | 2.49% | 1,520 |
| Dec 18, 2025 | 64.20 | 64.20 | 63.80 | 64.20 | 64.20 | -0.93% | 2,195 |
| Dec 17, 2025 | 65.00 | 65.00 | 63.80 | 64.80 | 64.80 | -1.22% | 1,055 |
| Dec 16, 2025 | 65.40 | 65.60 | 64.20 | 65.60 | 65.60 | - | 1,452 |
| Dec 15, 2025 | 65.80 | 66.80 | 65.60 | 65.60 | 65.60 | -1.20% | 1,605 |
| Dec 12, 2025 | 67.60 | 67.60 | 66.40 | 66.40 | 66.40 | -1.78% | 439 |
| Dec 11, 2025 | 69.80 | 69.80 | 67.00 | 67.60 | 67.60 | -3.15% | 1,301 |
| Dec 10, 2025 | 70.20 | 70.80 | 69.20 | 69.80 | 69.80 | 0.29% | 2,953 |
| Dec 9, 2025 | 70.20 | 70.20 | 68.60 | 69.60 | 69.60 | -0.29% | 718 |
| Dec 8, 2025 | 70.20 | 70.20 | 68.00 | 69.80 | 69.80 | -1.41% | 1,553 |
| Dec 5, 2025 | 71.00 | 71.40 | 69.60 | 70.80 | 70.80 | 0.57% | 1,337 |
| Dec 4, 2025 | 66.20 | 70.40 | 66.20 | 70.40 | 70.40 | 6.99% | 1,043 |
| Dec 3, 2025 | 68.20 | 68.20 | 64.60 | 65.80 | 65.80 | -4.08% | 947 |
| Dec 2, 2025 | 68.80 | 69.00 | 68.60 | 68.60 | 68.60 | -0.58% | 173 |
| Dec 1, 2025 | 68.60 | 69.00 | 68.00 | 69.00 | 69.00 | -0.29% | 880 |
| Nov 28, 2025 | 69.40 | 70.00 | 68.60 | 69.20 | 69.20 | 0.58% | 2,173 |
| Nov 27, 2025 | 65.20 | 68.80 | 65.20 | 68.80 | 68.80 | -2.55% | 2,145 |
| Nov 26, 2025 | 69.80 | 70.60 | 69.80 | 70.60 | 70.60 | 0.57% | 614 |
| Nov 25, 2025 | 69.60 | 70.20 | 69.20 | 70.20 | 70.20 | 0.29% | 520 |
| Nov 24, 2025 | 69.40 | 70.00 | 69.40 | 70.00 | 70.00 | 0.86% | 882 |
| Nov 21, 2025 | 69.40 | 69.40 | 68.00 | 69.40 | 69.40 | -0.86% | 878 |
| Nov 20, 2025 | 69.60 | 70.00 | 69.20 | 70.00 | 70.00 | 0.57% | 515 |
| Nov 19, 2025 | 69.20 | 69.60 | 69.00 | 69.60 | 69.60 | - | 753 |
| Nov 18, 2025 | 69.60 | 69.60 | 69.40 | 69.60 | 69.60 | - | 433 |
| Nov 17, 2025 | 70.00 | 70.00 | 69.40 | 69.60 | 69.60 | -0.29% | 149 |
| Nov 14, 2025 | 69.40 | 69.80 | 69.40 | 69.80 | 69.80 | -0.29% | 4 |
| Nov 13, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 3.24% | 3,778 |