CPH Group AG (SWX:CPHN)
Switzerland · Delayed Price · Currency is CHF 59.40
+1.00 (1.71%)
Aug 21, 2026, 5:31 PM CET
CPH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | 1.71% | 293 |
| Aug 20, 2026 | 58.80 | 58.80 | 58.40 | 58.40 | 58.40 | -1.02% | 277 |
| Aug 19, 2026 | 59.40 | 60.00 | 58.60 | 59.00 | 59.00 | -0.67% | 6,391 |
| Aug 18, 2026 | 59.20 | 60.20 | 59.00 | 59.40 | 59.40 | - | 888 |
| Aug 17, 2026 | 60.00 | 60.20 | 59.20 | 59.40 | 59.40 | -1.00% | 547 |
| Aug 14, 2026 | 59.80 | 60.00 | 59.20 | 60.00 | 60.00 | - | 2,232 |
| Aug 13, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.32% | 789 |
| Aug 12, 2026 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 1.67% | 255 |
| Aug 11, 2026 | 60.40 | 60.80 | 59.80 | 59.80 | 59.80 | -0.99% | 863 |
| Aug 10, 2026 | 60.20 | 60.60 | 60.20 | 60.40 | 60.40 | 1.00% | 566 |
| Aug 7, 2026 | 59.20 | 59.80 | 59.20 | 59.80 | 59.80 | 1.36% | 129 |
| Aug 6, 2026 | 58.40 | 59.00 | 58.40 | 59.00 | 59.00 | 1.37% | 657 |
| Aug 5, 2026 | 58.00 | 58.40 | 57.60 | 58.20 | 58.20 | 0.34% | 515 |
| Aug 4, 2026 | 58.00 | 58.40 | 58.00 | 58.00 | 58.00 | - | 453 |
| Aug 3, 2026 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | - | 14 |
| Jul 31, 2026 | 57.80 | 58.00 | 57.60 | 58.00 | 58.00 | - | 159 |
| Jul 30, 2026 | 58.20 | 58.20 | 57.60 | 58.00 | 58.00 | -0.68% | 875 |
| Jul 29, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.34% | 499 |
| Jul 28, 2026 | 58.40 | 58.40 | 58.20 | 58.20 | 58.20 | - | 16 |
| Jul 27, 2026 | 58.00 | 58.60 | 58.00 | 58.20 | 58.20 | 0.69% | 533 |
| Jul 24, 2026 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -0.69% | 29 |
| Jul 23, 2026 | 57.80 | 58.20 | 57.80 | 58.20 | 58.20 | 0.34% | 222 |
| Jul 22, 2026 | 57.40 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 1,784 |
| Jul 21, 2026 | 57.00 | 57.00 | 56.60 | 57.00 | 57.00 | 0.35% | 2,401 |
| Jul 20, 2026 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | -0.35% | 453 |
| Jul 17, 2026 | 57.00 | 57.40 | 56.60 | 57.00 | 57.00 | 0.35% | 1,437 |
| Jul 16, 2026 | 57.00 | 57.00 | 56.80 | 56.80 | 56.80 | -0.35% | 123 |
| Jul 15, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 0.71% | 196 |
| Jul 14, 2026 | 56.80 | 56.80 | 56.60 | 56.60 | 56.60 | - | 249 |
| Jul 13, 2026 | 57.80 | 57.80 | 56.60 | 56.60 | 56.60 | -0.70% | 9,538 |
| Jul 10, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 0.71% | 15 |
| Jul 9, 2026 | 56.60 | 57.00 | 56.60 | 56.60 | 56.60 | - | 62 |
| Jul 8, 2026 | 56.80 | 57.00 | 56.60 | 56.60 | 56.60 | -0.70% | 225 |
| Jul 7, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -0.70% | 198 |
| Jul 6, 2026 | 57.40 | 57.40 | 57.00 | 57.40 | 57.40 | - | 189 |
| Jul 3, 2026 | 56.80 | 58.00 | 56.80 | 57.40 | 57.40 | 1.41% | 1,483 |
| Jul 2, 2026 | 55.80 | 56.60 | 55.80 | 56.60 | 56.60 | 1.80% | 67 |
| Jul 1, 2026 | 55.40 | 56.00 | 55.00 | 55.60 | 55.60 | 0.72% | 2,906 |
| Jun 30, 2026 | 55.40 | 55.40 | 55.20 | 55.20 | 55.20 | - | 23 |
| Jun 29, 2026 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | -0.72% | 160 |
| Jun 26, 2026 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | - | 497 |
| Jun 25, 2026 | 55.60 | 55.60 | 55.40 | 55.60 | 55.60 | 0.36% | 258 |
| Jun 24, 2026 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 0.73% | 318 |
| Jun 23, 2026 | 56.20 | 56.20 | 55.00 | 55.00 | 55.00 | -2.48% | 364 |
| Jun 22, 2026 | 56.80 | 56.80 | 56.40 | 56.40 | 56.40 | -1.05% | 123 |
| Jun 19, 2026 | 56.00 | 57.40 | 56.00 | 57.00 | 57.00 | 2.15% | 870 |
| Jun 18, 2026 | 56.60 | 56.60 | 55.80 | 55.80 | 55.80 | -1.06% | 201 |
| Jun 17, 2026 | 56.60 | 57.00 | 56.40 | 56.40 | 56.40 | - | 394 |
| Jun 16, 2026 | 57.20 | 57.60 | 56.40 | 56.40 | 56.40 | -1.40% | 703 |
| Jun 15, 2026 | 56.20 | 57.20 | 56.00 | 57.20 | 57.20 | 1.78% | 786 |