CPH Group AG (SWX:CPHN)
Switzerland
· Delayed Price · Currency is CHF 70.80
+0.40 (0.57%)
At close: Dec 5, 2025
CPH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.00 | 71.40 | 69.60 | 70.80 | 70.80 | 0.57% | 1,337 |
| Dec 4, 2025 | 66.20 | 70.40 | 66.20 | 70.40 | 70.40 | 6.99% | 1,043 |
| Dec 3, 2025 | 68.20 | 68.20 | 64.60 | 65.80 | 65.80 | -4.08% | 947 |
| Dec 2, 2025 | 68.80 | 69.00 | 68.60 | 68.60 | 68.60 | -0.58% | 173 |
| Dec 1, 2025 | 68.60 | 69.00 | 68.00 | 69.00 | 69.00 | -0.29% | 880 |
| Nov 28, 2025 | 69.40 | 70.00 | 68.60 | 69.20 | 69.20 | 0.58% | 2,173 |
| Nov 27, 2025 | 65.20 | 68.80 | 65.20 | 68.80 | 68.80 | -2.55% | 2,145 |
| Nov 26, 2025 | 69.80 | 70.60 | 69.80 | 70.60 | 70.60 | 0.57% | 614 |
| Nov 25, 2025 | 69.60 | 70.20 | 69.20 | 70.20 | 70.20 | 0.29% | 520 |
| Nov 24, 2025 | 69.40 | 70.00 | 69.40 | 70.00 | 70.00 | 0.86% | 882 |
| Nov 21, 2025 | 69.40 | 69.40 | 68.00 | 69.40 | 69.40 | -0.86% | 878 |
| Nov 20, 2025 | 69.60 | 70.00 | 69.20 | 70.00 | 70.00 | 0.57% | 515 |
| Nov 19, 2025 | 69.20 | 69.60 | 69.00 | 69.60 | 69.60 | - | 753 |
| Nov 18, 2025 | 69.60 | 69.60 | 69.40 | 69.60 | 69.60 | - | 433 |
| Nov 17, 2025 | 70.00 | 70.00 | 69.40 | 69.60 | 69.60 | -0.29% | 149 |
| Nov 14, 2025 | 69.40 | 69.80 | 69.40 | 69.80 | 69.80 | -0.29% | 4 |
| Nov 13, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 3.24% | 3,778 |
| Nov 12, 2025 | 68.40 | 68.40 | 67.20 | 67.80 | 67.80 | - | 444 |
| Nov 11, 2025 | 67.40 | 67.80 | 67.00 | 67.80 | 67.80 | 0.59% | 755 |
| Nov 10, 2025 | 67.60 | 67.60 | 67.00 | 67.40 | 67.40 | -0.30% | 149 |
| Nov 7, 2025 | 67.40 | 67.60 | 67.20 | 67.60 | 67.60 | -0.29% | 182 |
| Nov 6, 2025 | 67.60 | 67.80 | 67.40 | 67.80 | 67.80 | -0.59% | 259 |
| Nov 5, 2025 | 68.80 | 68.80 | 68.20 | 68.20 | 68.20 | -0.58% | 315 |
| Nov 4, 2025 | 69.60 | 69.60 | 67.00 | 68.60 | 68.60 | -1.72% | 1,571 |
| Nov 3, 2025 | 70.00 | 70.40 | 69.40 | 69.80 | 69.80 | -0.29% | 1,568 |
| Oct 31, 2025 | 69.80 | 70.00 | 69.60 | 70.00 | 70.00 | -0.28% | 528 |
| Oct 30, 2025 | 69.40 | 70.20 | 68.80 | 70.20 | 70.20 | 1.15% | 500 |
| Oct 29, 2025 | 70.20 | 70.80 | 69.40 | 69.40 | 69.40 | -0.29% | 2,795 |
| Oct 28, 2025 | 69.00 | 69.60 | 69.00 | 69.60 | 69.60 | 1.16% | 299 |
| Oct 27, 2025 | 69.20 | 69.20 | 67.80 | 68.80 | 68.80 | -0.58% | 3,349 |
| Oct 24, 2025 | 69.80 | 70.20 | 68.80 | 69.20 | 69.20 | -0.86% | 3,276 |
| Oct 23, 2025 | 68.60 | 69.80 | 68.60 | 69.80 | 69.80 | 2.65% | 99 |
| Oct 22, 2025 | 70.60 | 70.60 | 68.00 | 68.00 | 68.00 | -3.68% | 2,771 |
| Oct 21, 2025 | 70.60 | 71.40 | 70.60 | 70.60 | 70.60 | 0.86% | 321 |
| Oct 20, 2025 | 70.20 | 70.60 | 69.80 | 70.00 | 70.00 | -0.28% | 1,545 |
| Oct 17, 2025 | 70.60 | 70.60 | 70.00 | 70.20 | 70.20 | -1.13% | 255 |
| Oct 16, 2025 | 71.20 | 71.20 | 70.00 | 71.00 | 71.00 | -0.84% | 915 |
| Oct 15, 2025 | 72.40 | 72.40 | 71.20 | 71.60 | 71.60 | -1.10% | 292 |
| Oct 14, 2025 | 72.20 | 72.40 | 72.20 | 72.40 | 72.40 | 0.28% | 18 |
| Oct 13, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.56% | 110 |
| Oct 10, 2025 | 72.40 | 72.40 | 71.60 | 71.80 | 71.80 | -0.83% | 100 |
| Oct 9, 2025 | 72.20 | 72.40 | 72.20 | 72.40 | 72.40 | 0.84% | 30 |
| Oct 8, 2025 | 72.00 | 72.40 | 71.20 | 71.80 | 71.80 | -1.10% | 319 |
| Oct 7, 2025 | 72.00 | 72.60 | 72.00 | 72.60 | 72.60 | 0.83% | 126 |
| Oct 6, 2025 | 71.80 | 72.60 | 71.80 | 72.00 | 72.00 | 0.56% | 149 |
| Oct 3, 2025 | 72.20 | 72.20 | 71.20 | 71.60 | 71.60 | -0.28% | 574 |
| Oct 2, 2025 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | 0.56% | 8 |
| Oct 1, 2025 | 72.20 | 72.20 | 71.40 | 71.40 | 71.40 | -0.83% | 205 |
| Sep 30, 2025 | 71.80 | 72.00 | 71.80 | 72.00 | 72.00 | 0.28% | 52 |
| Sep 29, 2025 | 71.40 | 71.80 | 71.40 | 71.80 | 71.80 | 1.41% | 26 |
| Sep 26, 2025 | 73.00 | 73.00 | 70.80 | 70.80 | 70.80 | -3.01% | 1,415 |
| Sep 25, 2025 | 74.20 | 74.40 | 73.00 | 73.00 | 73.00 | -2.41% | 882 |
| Sep 24, 2025 | 75.00 | 75.00 | 74.00 | 74.80 | 74.80 | -1.06% | 793 |
| Sep 23, 2025 | 74.60 | 75.60 | 74.60 | 75.60 | 75.60 | 2.16% | 522 |
| Sep 22, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -1.86% | 708 |
| Sep 19, 2025 | 74.80 | 75.40 | 74.80 | 75.40 | 75.40 | 1.07% | 2,069 |
| Sep 18, 2025 | 74.80 | 74.80 | 74.00 | 74.60 | 74.60 | - | 473 |
| Sep 17, 2025 | 73.80 | 74.60 | 73.80 | 74.60 | 74.60 | 1.91% | 120 |
| Sep 16, 2025 | 73.60 | 73.80 | 73.20 | 73.20 | 73.20 | 0.27% | 276 |
| Sep 15, 2025 | 74.60 | 75.00 | 73.00 | 73.00 | 73.00 | -2.14% | 386 |
| Sep 12, 2025 | 74.00 | 75.00 | 74.00 | 74.60 | 74.60 | 1.63% | 1,030 |
| Sep 11, 2025 | 74.00 | 74.00 | 73.40 | 73.40 | 73.40 | -0.54% | 110 |
| Sep 10, 2025 | 73.60 | 73.80 | 73.60 | 73.80 | 73.80 | 1.10% | 19 |
| Sep 9, 2025 | 73.40 | 73.60 | 73.00 | 73.00 | 73.00 | 0.27% | 248 |
| Sep 8, 2025 | 74.00 | 74.00 | 72.20 | 72.80 | 72.80 | -0.82% | 1,049 |
| Sep 5, 2025 | 72.40 | 73.40 | 72.20 | 73.40 | 73.40 | 1.94% | 391 |
| Sep 4, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.12% | 1,084 |
| Sep 3, 2025 | 70.00 | 71.20 | 70.00 | 71.20 | 71.20 | 2.59% | 334 |
| Sep 2, 2025 | 69.40 | 69.60 | 69.00 | 69.40 | 69.40 | 0.58% | 260 |
| Sep 1, 2025 | 68.60 | 69.00 | 68.60 | 69.00 | 69.00 | 0.58% | 290 |
| Aug 29, 2025 | 69.20 | 69.40 | 68.60 | 68.60 | 68.60 | -0.29% | 246 |
| Aug 28, 2025 | 68.20 | 68.80 | 68.20 | 68.80 | 68.80 | 0.29% | 73 |
| Aug 27, 2025 | 68.80 | 68.80 | 68.60 | 68.60 | 68.60 | 0.59% | 140 |
| Aug 26, 2025 | 69.20 | 69.40 | 68.20 | 68.20 | 68.20 | -1.45% | 2,841 |
| Aug 25, 2025 | 69.40 | 69.80 | 69.20 | 69.20 | 69.20 | -0.57% | 350 |
| Aug 22, 2025 | 69.60 | 70.00 | 69.60 | 69.60 | 69.60 | -0.29% | 146 |
| Aug 21, 2025 | 70.00 | 70.20 | 69.60 | 69.80 | 69.80 | -0.29% | 1,163 |
| Aug 20, 2025 | 68.40 | 70.00 | 68.00 | 70.00 | 70.00 | 1.74% | 1,303 |
| Aug 19, 2025 | 70.00 | 70.60 | 68.80 | 68.80 | 68.80 | -1.99% | 1,588 |
| Aug 18, 2025 | 70.20 | 70.80 | 70.20 | 70.20 | 70.20 | - | 1,095 |
| Aug 15, 2025 | 70.80 | 70.80 | 70.20 | 70.20 | 70.20 | -1.68% | 1,658 |
| Aug 14, 2025 | 71.60 | 71.80 | 71.00 | 71.40 | 71.40 | -0.83% | 1,963 |
| Aug 13, 2025 | 72.00 | 72.60 | 71.20 | 72.00 | 72.00 | -0.83% | 1,681 |
| Aug 12, 2025 | 73.00 | 73.80 | 72.40 | 72.60 | 72.60 | -1.09% | 2,638 |
| Aug 11, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.27% | 3 |
| Aug 8, 2025 | 73.80 | 73.80 | 73.00 | 73.60 | 73.60 | 0.27% | 196 |
| Aug 7, 2025 | 74.00 | 74.00 | 73.40 | 73.40 | 73.40 | - | 247 |
| Aug 6, 2025 | 74.00 | 74.60 | 73.40 | 73.40 | 73.40 | -1.08% | 2,498 |
| Aug 5, 2025 | 73.60 | 74.20 | 73.60 | 74.20 | 74.20 | 0.54% | 275 |
| Aug 4, 2025 | 75.00 | 75.60 | 73.80 | 73.80 | 73.80 | -2.38% | 1,580 |
| Jul 31, 2025 | 76.00 | 76.60 | 75.60 | 75.60 | 75.60 | 0.53% | 1,453 |
| Jul 30, 2025 | 75.80 | 75.80 | 75.20 | 75.20 | 75.20 | -1.31% | 480 |
| Jul 29, 2025 | 77.00 | 77.00 | 76.20 | 76.20 | 76.20 | -0.26% | 802 |
| Jul 28, 2025 | 76.00 | 76.40 | 75.60 | 76.40 | 76.40 | -0.52% | 302 |
| Jul 25, 2025 | 77.00 | 77.00 | 76.40 | 76.80 | 76.80 | -0.26% | 170 |
| Jul 24, 2025 | 76.40 | 77.00 | 75.60 | 77.00 | 77.00 | - | 881 |
| Jul 23, 2025 | 75.00 | 77.40 | 75.00 | 77.00 | 77.00 | 2.67% | 747 |
| Jul 22, 2025 | 76.80 | 76.80 | 74.60 | 75.00 | 75.00 | -2.60% | 1,929 |
| Jul 21, 2025 | 77.00 | 77.40 | 77.00 | 77.00 | 77.00 | -0.52% | 2,486 |
| Jul 18, 2025 | 80.00 | 80.00 | 77.00 | 77.40 | 77.40 | -3.73% | 1,775 |