CPH Group AG (SWX:CPHN)
Switzerland
· Delayed Price · Currency is CHF 63.80
+2.00 (3.24%)
Mar 9, 2026, 5:36 PM CET
CPH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.20 | 63.80 | 61.20 | 63.80 | 63.80 | 3.24% | 1,952 |
| Mar 6, 2026 | 63.60 | 63.60 | 61.80 | 61.80 | 61.80 | -1.90% | 782 |
| Mar 5, 2026 | 64.20 | 64.20 | 63.00 | 63.00 | 63.00 | -2.48% | 1,925 |
| Mar 4, 2026 | 65.40 | 65.40 | 64.60 | 64.60 | 64.60 | -0.92% | 732 |
| Mar 3, 2026 | 66.20 | 66.20 | 64.60 | 65.20 | 65.20 | -0.61% | 1,807 |
| Mar 2, 2026 | 66.40 | 66.40 | 65.00 | 65.60 | 65.60 | -0.30% | 4,157 |
| Feb 27, 2026 | 65.40 | 65.80 | 65.40 | 65.80 | 65.80 | -0.30% | 183 |
| Feb 26, 2026 | 65.80 | 66.00 | 65.40 | 66.00 | 66.00 | - | 514 |
| Feb 25, 2026 | 65.80 | 66.00 | 65.40 | 66.00 | 66.00 | 1.23% | 696 |
| Feb 24, 2026 | 64.60 | 65.80 | 64.60 | 65.20 | 65.20 | 1.88% | 450 |
| Feb 23, 2026 | 64.00 | 65.80 | 64.00 | 64.00 | 64.00 | -0.93% | 642 |
| Feb 20, 2026 | 64.60 | 64.60 | 64.00 | 64.60 | 64.60 | -0.62% | 790 |
| Feb 19, 2026 | 63.40 | 65.20 | 63.40 | 65.00 | 65.00 | 1.56% | 1,054 |
| Feb 18, 2026 | 64.00 | 65.20 | 64.00 | 64.00 | 64.00 | -0.62% | 1,040 |
| Feb 17, 2026 | 65.80 | 65.80 | 64.40 | 64.40 | 64.40 | -1.23% | 322 |
| Feb 16, 2026 | 65.80 | 66.20 | 65.20 | 65.20 | 65.20 | -1.51% | 1,513 |
| Feb 13, 2026 | 66.00 | 66.60 | 65.80 | 66.20 | 66.20 | 0.30% | 484 |
| Feb 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% | 978 |
| Feb 11, 2026 | 65.80 | 66.20 | 65.60 | 65.80 | 65.80 | -0.90% | 384 |
| Feb 10, 2026 | 64.80 | 66.60 | 64.80 | 66.40 | 66.40 | 1.53% | 1,236 |
| Feb 9, 2026 | 65.00 | 65.60 | 65.00 | 65.40 | 65.40 | 0.31% | 621 |
| Feb 6, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 65.20 | -1.81% | 3,193 |
| Feb 5, 2026 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | -0.30% | 946 |
| Feb 4, 2026 | 67.00 | 67.00 | 66.60 | 66.60 | 66.60 | -0.60% | 1,184 |
| Feb 3, 2026 | 67.40 | 67.40 | 66.80 | 67.00 | 67.00 | -1.47% | 1,371 |
| Feb 2, 2026 | 67.00 | 68.20 | 66.80 | 68.00 | 68.00 | 0.89% | 2,287 |
| Jan 30, 2026 | 67.60 | 67.80 | 66.80 | 67.40 | 67.40 | 0.30% | 2,001 |
| Jan 29, 2026 | 67.60 | 67.60 | 67.20 | 67.20 | 67.20 | -1.47% | 481 |
| Jan 28, 2026 | 67.40 | 68.20 | 67.20 | 68.20 | 68.20 | 0.29% | 553 |
| Jan 27, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 715 |
| Jan 26, 2026 | 67.40 | 68.40 | 67.00 | 67.00 | 67.00 | -1.47% | 2,778 |
| Jan 23, 2026 | 65.80 | 68.00 | 65.40 | 68.00 | 68.00 | 2.41% | 5,376 |
| Jan 22, 2026 | 64.60 | 66.40 | 64.60 | 66.40 | 66.40 | 1.84% | 973 |
| Jan 21, 2026 | 64.80 | 65.20 | 64.00 | 65.20 | 65.20 | 1.24% | 1,942 |
| Jan 20, 2026 | 65.20 | 65.80 | 62.60 | 64.40 | 64.40 | -1.83% | 3,017 |
| Jan 19, 2026 | 66.80 | 66.80 | 65.60 | 65.60 | 65.60 | -0.91% | 837 |
| Jan 16, 2026 | 65.40 | 66.20 | 65.20 | 66.20 | 66.20 | 1.22% | 1,161 |
| Jan 15, 2026 | 66.20 | 66.20 | 65.40 | 65.40 | 65.40 | -0.91% | 348 |
| Jan 14, 2026 | 66.20 | 66.20 | 65.60 | 66.00 | 66.00 | -0.60% | 884 |
| Jan 13, 2026 | 67.40 | 67.40 | 66.40 | 66.40 | 66.40 | -1.78% | 226 |
| Jan 12, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | -0.59% | 911 |
| Jan 9, 2026 | 67.00 | 68.00 | 65.80 | 68.00 | 68.00 | 1.49% | 2,195 |
| Jan 8, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2.76% | 1,628 |
| Jan 7, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 65.20 | -2.69% | 1,724 |
| Jan 6, 2026 | 67.60 | 68.00 | 67.00 | 67.00 | 67.00 | - | 570 |
| Jan 5, 2026 | 68.20 | 69.20 | 67.00 | 67.00 | 67.00 | -3.18% | 819 |
| Dec 30, 2025 | 68.00 | 69.80 | 67.40 | 69.20 | 69.20 | 1.76% | 5,326 |
| Dec 29, 2025 | 67.40 | 68.00 | 67.20 | 68.00 | 68.00 | 1.19% | 2,495 |
| Dec 23, 2025 | 67.00 | 67.20 | 66.00 | 67.20 | 67.20 | 0.90% | 570 |
| Dec 22, 2025 | 65.60 | 67.40 | 65.60 | 66.60 | 66.60 | 1.22% | 547 |
| Dec 19, 2025 | 63.60 | 65.80 | 63.40 | 65.80 | 65.80 | 2.49% | 1,520 |
| Dec 18, 2025 | 64.20 | 64.20 | 63.80 | 64.20 | 64.20 | -0.93% | 2,195 |
| Dec 17, 2025 | 65.00 | 65.00 | 63.80 | 64.80 | 64.80 | -1.22% | 1,055 |
| Dec 16, 2025 | 65.40 | 65.60 | 64.20 | 65.60 | 65.60 | - | 1,452 |
| Dec 15, 2025 | 65.80 | 66.80 | 65.60 | 65.60 | 65.60 | -1.20% | 1,605 |
| Dec 12, 2025 | 67.60 | 67.60 | 66.40 | 66.40 | 66.40 | -1.78% | 439 |
| Dec 11, 2025 | 69.80 | 69.80 | 67.00 | 67.60 | 67.60 | -3.15% | 1,301 |
| Dec 10, 2025 | 70.20 | 70.80 | 69.20 | 69.80 | 69.80 | 0.29% | 2,953 |
| Dec 9, 2025 | 70.20 | 70.20 | 68.60 | 69.60 | 69.60 | -0.29% | 718 |
| Dec 8, 2025 | 70.20 | 70.20 | 68.00 | 69.80 | 69.80 | -1.41% | 1,553 |
| 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 |