CPH Group AG (SWX:CPHN)
Switzerland · Delayed Price · Currency is CHF 64.60
-0.40 (-0.62%)
Mar 12, 2026, 5:30 PM CET
CPH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.93% | 703 |
| Mar 10, 2026 | 63.80 | 65.20 | 63.40 | 64.40 | 64.40 | 0.94% | 3,947 |
| Mar 9, 2026 | 61.20 | 63.80 | 61.20 | 63.80 | 63.80 | 3.24% | 1,952 |
| Mar 6, 2026 | 63.60 | 63.60 | 61.80 | 61.80 | 61.80 | -1.90% | 782 |
| Mar 5, 2026 | 64.20 | 64.20 | 63.00 | 63.00 | 63.00 | -2.48% | 1,925 |
| Mar 4, 2026 | 65.40 | 65.40 | 64.60 | 64.60 | 64.60 | -0.92% | 732 |
| Mar 3, 2026 | 66.20 | 66.20 | 64.60 | 65.20 | 65.20 | -0.61% | 1,807 |
| Mar 2, 2026 | 66.40 | 66.40 | 65.00 | 65.60 | 65.60 | -0.30% | 4,157 |
| Feb 27, 2026 | 65.40 | 65.80 | 65.40 | 65.80 | 65.80 | -0.30% | 183 |
| Feb 26, 2026 | 65.80 | 66.00 | 65.40 | 66.00 | 66.00 | - | 514 |
| Feb 25, 2026 | 65.80 | 66.00 | 65.40 | 66.00 | 66.00 | 1.23% | 696 |
| Feb 24, 2026 | 64.60 | 65.80 | 64.60 | 65.20 | 65.20 | 1.88% | 450 |
| Feb 23, 2026 | 64.00 | 65.80 | 64.00 | 64.00 | 64.00 | -0.93% | 642 |
| Feb 20, 2026 | 64.60 | 64.60 | 64.00 | 64.60 | 64.60 | -0.62% | 790 |
| Feb 19, 2026 | 63.40 | 65.20 | 63.40 | 65.00 | 65.00 | 1.56% | 1,054 |
| Feb 18, 2026 | 64.00 | 65.20 | 64.00 | 64.00 | 64.00 | -0.62% | 1,040 |
| Feb 17, 2026 | 65.80 | 65.80 | 64.40 | 64.40 | 64.40 | -1.23% | 322 |
| Feb 16, 2026 | 65.80 | 66.20 | 65.20 | 65.20 | 65.20 | -1.51% | 1,513 |
| Feb 13, 2026 | 66.00 | 66.60 | 65.80 | 66.20 | 66.20 | 0.30% | 484 |
| Feb 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% | 978 |
| Feb 11, 2026 | 65.80 | 66.20 | 65.60 | 65.80 | 65.80 | -0.90% | 384 |
| Feb 10, 2026 | 64.80 | 66.60 | 64.80 | 66.40 | 66.40 | 1.53% | 1,236 |
| Feb 9, 2026 | 65.00 | 65.60 | 65.00 | 65.40 | 65.40 | 0.31% | 621 |
| Feb 6, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 65.20 | -1.81% | 3,193 |
| Feb 5, 2026 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | -0.30% | 946 |
| Feb 4, 2026 | 67.00 | 67.00 | 66.60 | 66.60 | 66.60 | -0.60% | 1,184 |
| Feb 3, 2026 | 67.40 | 67.40 | 66.80 | 67.00 | 67.00 | -1.47% | 1,371 |
| Feb 2, 2026 | 67.00 | 68.20 | 66.80 | 68.00 | 68.00 | 0.89% | 2,287 |
| Jan 30, 2026 | 67.60 | 67.80 | 66.80 | 67.40 | 67.40 | 0.30% | 2,001 |
| 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 |