CPH Group AG (SWX:CPHN)
Switzerland · Delayed Price · Currency is CHF 57.60
-0.40 (-0.69%)
Jun 2, 2026, 5:30 PM CET
CPH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.69% | 46 |
| Jun 1, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | - | 264 |
| May 29, 2026 | 58.60 | 58.80 | 57.60 | 58.00 | 58.00 | -0.68% | 2,192 |
| May 28, 2026 | 58.40 | 58.60 | 58.40 | 58.40 | 58.40 | - | 508 |
| May 27, 2026 | 57.60 | 58.40 | 57.40 | 58.40 | 58.40 | 1.04% | 803 |
| May 26, 2026 | 58.00 | 58.00 | 57.40 | 57.80 | 57.80 | - | 70 |
| May 22, 2026 | 58.00 | 58.60 | 57.80 | 57.80 | 57.80 | - | 971 |
| May 21, 2026 | 57.80 | 58.40 | 57.80 | 57.80 | 57.80 | 0.35% | 522 |
| May 20, 2026 | 58.20 | 58.20 | 57.60 | 57.60 | 57.60 | -1.37% | 728 |
| May 19, 2026 | 58.40 | 58.40 | 58.20 | 58.40 | 58.40 | 0.34% | 37 |
| May 18, 2026 | 59.20 | 59.20 | 57.40 | 58.20 | 58.20 | -3.00% | 3,242 |
| May 15, 2026 | 59.00 | 60.00 | 58.80 | 60.00 | 60.00 | 2.04% | 1,755 |
| May 13, 2026 | 58.60 | 59.00 | 58.40 | 58.80 | 58.80 | 1.03% | 796 |
| May 12, 2026 | 59.60 | 59.60 | 58.20 | 58.20 | 58.20 | -2.68% | 1,296 |
| May 11, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | - | 92 |
| May 8, 2026 | 59.20 | 59.80 | 59.20 | 59.80 | 59.80 | 0.67% | 494 |
| May 7, 2026 | 59.60 | 59.60 | 59.40 | 59.40 | 59.40 | - | 956 |
| May 6, 2026 | 59.20 | 60.40 | 59.00 | 59.40 | 59.40 | 0.68% | 3,364 |
| May 5, 2026 | 59.40 | 59.40 | 58.80 | 59.00 | 59.00 | - | 547 |
| May 4, 2026 | 58.60 | 59.60 | 58.00 | 59.00 | 59.00 | 2.43% | 2,359 |
| Apr 30, 2026 | 58.20 | 58.20 | 56.80 | 57.60 | 57.60 | -1.71% | 13,681 |
| Apr 29, 2026 | 60.20 | 60.80 | 58.60 | 58.60 | 58.60 | -3.62% | 4,530 |
| Apr 28, 2026 | 60.60 | 60.80 | 60.20 | 60.80 | 60.80 | 1.33% | 1,657 |
| Apr 27, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | -2.60% | 2,687 |
| Apr 24, 2026 | 62.00 | 62.60 | 61.00 | 61.60 | 61.60 | - | 1,922 |
| Apr 23, 2026 | 61.60 | 61.80 | 61.00 | 61.60 | 61.60 | 0.98% | 1,007 |
| Apr 22, 2026 | 60.80 | 62.00 | 60.80 | 61.00 | 61.00 | 1.33% | 1,350 |
| Apr 21, 2026 | 59.40 | 60.80 | 59.40 | 60.20 | 60.20 | 2.38% | 1,221 |
| Apr 20, 2026 | 60.00 | 60.00 | 58.80 | 58.80 | 58.80 | -2.00% | 1,022 |
| Apr 17, 2026 | 58.40 | 60.00 | 58.40 | 60.00 | 60.00 | 2.04% | 748 |
| Apr 16, 2026 | 58.40 | 59.00 | 58.40 | 58.80 | 58.80 | 0.68% | 72 |
| Apr 15, 2026 | 59.00 | 59.00 | 58.20 | 58.40 | 58.40 | -1.02% | 2,755 |
| Apr 14, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 2.43% | 861 |
| Apr 13, 2026 | 56.60 | 57.80 | 56.60 | 57.60 | 57.60 | 1.41% | 764 |
| Apr 10, 2026 | 56.40 | 57.00 | 56.00 | 56.80 | 56.80 | 1.43% | 755 |
| Apr 9, 2026 | 55.40 | 56.00 | 55.40 | 56.00 | 56.00 | - | 112 |
| Apr 8, 2026 | 54.80 | 56.60 | 54.80 | 56.00 | 56.00 | 3.32% | 3,772 |
| Apr 7, 2026 | 55.60 | 55.60 | 54.20 | 54.20 | 54.20 | -1.81% | 1,603 |
| Apr 2, 2026 | 56.00 | 56.40 | 55.20 | 55.20 | 55.20 | -1.43% | 750 |
| Apr 1, 2026 | 57.60 | 57.80 | 56.00 | 56.00 | 56.00 | -3.78% | 3,829 |
| Mar 31, 2026 | 58.00 | 58.20 | 57.00 | 58.20 | 58.20 | 0.34% | 358 |
| Mar 30, 2026 | 58.40 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,820 |
| Mar 27, 2026 | 58.40 | 59.00 | 58.40 | 59.00 | 59.00 | 1.03% | 44 |
| Mar 26, 2026 | 58.40 | 59.00 | 58.40 | 58.40 | 58.40 | -1.02% | 305 |
| Mar 25, 2026 | 59.00 | 59.00 | 58.40 | 59.00 | 59.00 | - | 455 |
| Mar 24, 2026 | 60.00 | 60.00 | 57.80 | 59.00 | 59.00 | -1.67% | 2,347 |
| Mar 23, 2026 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | -3.23% | 2,172 |
| Mar 20, 2026 | 61.20 | 62.00 | 60.60 | 62.00 | 62.00 | 1.64% | 2,011 |
| Mar 19, 2026 | 63.20 | 63.20 | 61.00 | 61.00 | 61.00 | -2.24% | 1,043 |
| Mar 18, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 62.40 | 0.63% | 1,214 |