CPH Group AG (SWX:CPHN)
Switzerland · Delayed Price · Currency is CHF 56.80
+1.20 (2.16%)
Oct 22, 2026, 5:30 PM CEST
CPH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 55.40 | 57.00 | 55.00 | 56.80 | 56.80 | 2.16% | 3,029 |
| Oct 21, 2026 | 55.40 | 55.60 | 54.80 | 55.60 | 55.60 | - | 818 |
| Oct 20, 2026 | 55.20 | 55.60 | 54.80 | 55.60 | 55.60 | 1.09% | 808 |
| Oct 19, 2026 | 56.80 | 56.80 | 54.80 | 55.00 | 55.00 | -3.51% | 9,801 |
| Oct 16, 2026 | 57.00 | 57.00 | 56.80 | 57.00 | 57.00 | - | 630 |
| Oct 15, 2026 | 56.60 | 57.00 | 56.60 | 57.00 | 57.00 | 1.06% | 1,665 |
| Oct 14, 2026 | 56.80 | 56.80 | 55.80 | 56.40 | 56.40 | -1.05% | 18,295 |
| Oct 13, 2026 | 57.60 | 57.60 | 56.40 | 57.00 | 57.00 | -0.70% | 1,639 |
| Oct 12, 2026 | 57.20 | 57.40 | 57.00 | 57.40 | 57.40 | 0.70% | 235 |
| Oct 9, 2026 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | 1.42% | 1,262 |
| Oct 8, 2026 | 55.80 | 56.20 | 55.40 | 56.20 | 56.20 | 0.36% | 1,744 |
| Oct 7, 2026 | 56.80 | 57.00 | 56.00 | 56.00 | 56.00 | -1.41% | 1,013 |
| Oct 6, 2026 | 57.60 | 58.80 | 56.80 | 56.80 | 56.80 | -1.05% | 3,341 |
| Oct 5, 2026 | 59.40 | 59.80 | 57.40 | 57.40 | 57.40 | -3.69% | 2,118 |
| Oct 2, 2026 | 60.00 | 60.00 | 59.20 | 59.60 | 59.60 | -0.33% | 545 |
| Oct 1, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | - | 535 |
| Sep 30, 2026 | 59.60 | 59.80 | 58.60 | 59.80 | 59.80 | 0.34% | 1,185 |
| Sep 29, 2026 | 58.80 | 59.60 | 58.20 | 59.60 | 59.60 | 1.71% | 1,901 |
| Sep 28, 2026 | 59.60 | 59.80 | 58.60 | 58.60 | 58.60 | -2.01% | 418 |
| Sep 25, 2026 | 59.60 | 59.80 | 59.00 | 59.80 | 59.80 | - | 993 |
| Sep 24, 2026 | 59.00 | 59.80 | 58.60 | 59.80 | 59.80 | 1.01% | 1,262 |
| Sep 23, 2026 | 59.00 | 59.80 | 59.00 | 59.20 | 59.20 | - | 257 |
| Sep 22, 2026 | 59.60 | 59.80 | 59.00 | 59.20 | 59.20 | -0.67% | 914 |
| Sep 21, 2026 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -1.00% | 1,022 |
| Sep 18, 2026 | 59.00 | 60.20 | 58.80 | 60.20 | 60.20 | 2.38% | 5,426 |
| Sep 17, 2026 | 59.80 | 59.80 | 58.80 | 58.80 | 58.80 | -1.34% | 762 |
| Sep 16, 2026 | 59.80 | 59.80 | 58.80 | 59.60 | 59.60 | -0.67% | 829 |
| Sep 15, 2026 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 1.01% | 17,812 |
| Sep 14, 2026 | 59.20 | 59.40 | 59.00 | 59.40 | 59.40 | 0.34% | 294 |
| Sep 11, 2026 | 59.00 | 59.80 | 59.00 | 59.20 | 59.20 | - | 30,776 |
| Sep 10, 2026 | 59.40 | 59.40 | 58.80 | 59.20 | 59.20 | -1.33% | 364 |
| Sep 9, 2026 | 60.40 | 60.40 | 59.60 | 60.00 | 60.00 | -0.99% | 757 |
| Sep 8, 2026 | 59.00 | 60.60 | 58.80 | 60.60 | 60.60 | 2.71% | 3,873 |
| Sep 7, 2026 | 59.40 | 59.60 | 58.80 | 59.00 | 59.00 | -0.67% | 1,576 |
| Sep 4, 2026 | 59.00 | 59.40 | 58.80 | 59.40 | 59.40 | 0.68% | 3,399 |
| Sep 3, 2026 | 59.00 | 59.00 | 58.60 | 59.00 | 59.00 | -1.01% | 5,683 |
| Sep 2, 2026 | 58.20 | 59.60 | 58.20 | 59.60 | 59.60 | 2.76% | 464 |
| Sep 1, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 342 |
| Aug 31, 2026 | 59.40 | 59.40 | 58.40 | 59.00 | 59.00 | 0.68% | 491 |
| Aug 28, 2026 | 59.40 | 59.60 | 58.60 | 58.60 | 58.60 | -1.35% | 451 |
| Aug 27, 2026 | 59.00 | 59.40 | 58.60 | 59.40 | 59.40 | 0.34% | 5,908 |
| Aug 26, 2026 | 59.00 | 59.20 | 58.60 | 59.20 | 59.20 | - | 454 |
| Aug 25, 2026 | 59.80 | 60.00 | 59.20 | 59.20 | 59.20 | -1.33% | 919 |
| Aug 24, 2026 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 1.01% | 591 |
| 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 |