CPH Group AG (SWX:CPHN)
Switzerland · Delayed Price · Currency is CHF 56.60
-0.40 (-0.70%)
Jul 13, 2026, 5:31 PM CET
CPH Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 56.80 | 57.00 | 56.20 | 56.20 | 56.20 | -0.71% | 85 |
| Jun 11, 2026 | 57.00 | 57.20 | 56.60 | 56.60 | 56.60 | -0.70% | 302 |
| Jun 10, 2026 | 57.40 | 57.60 | 57.00 | 57.00 | 57.00 | -1.04% | 488 |
| Jun 9, 2026 | 58.60 | 58.80 | 57.60 | 57.60 | 57.60 | -1.71% | 788 |
| Jun 8, 2026 | 58.80 | 58.80 | 58.40 | 58.60 | 58.60 | 1.38% | 621 |
| Jun 5, 2026 | 58.20 | 58.40 | 57.80 | 57.80 | 57.80 | -1.03% | 181 |
| Jun 4, 2026 | 57.80 | 58.60 | 57.40 | 58.40 | 58.40 | 0.69% | 550 |
| Jun 3, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | 0.69% | 214 |
| 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 |