CPH Group AG (SWX:CPHN)
Switzerland
· Delayed Price · Currency is CHF 60.80
+0.80 (1.33%)
Apr 28, 2026, 5:30 PM CET
CPH Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.28% | 1,043 |
| Mar 18, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 62.40 | 0.63% | 1,214 |
| Mar 17, 2026 | 64.60 | 65.00 | 64.00 | 64.00 | 62.01 | -0.62% | 671 |
| Mar 16, 2026 | 63.00 | 65.00 | 63.00 | 64.40 | 62.40 | 0.63% | 1,902 |
| Mar 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.01 | -0.93% | 35 |
| Mar 12, 2026 | 64.40 | 64.80 | 63.40 | 64.60 | 62.59 | -0.62% | 1,212 |
| Mar 11, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 62.98 | 0.93% | 703 |
| Mar 10, 2026 | 63.80 | 65.20 | 63.40 | 64.40 | 62.40 | 0.94% | 3,947 |
| Mar 9, 2026 | 61.20 | 63.80 | 61.20 | 63.80 | 61.82 | 3.24% | 1,952 |
| Mar 6, 2026 | 63.60 | 63.60 | 61.80 | 61.80 | 59.88 | -1.90% | 782 |
| Mar 5, 2026 | 64.20 | 64.20 | 63.00 | 63.00 | 61.04 | -2.48% | 1,925 |
| Mar 4, 2026 | 65.40 | 65.40 | 64.60 | 64.60 | 62.59 | -0.92% | 732 |
| Mar 3, 2026 | 66.20 | 66.20 | 64.60 | 65.20 | 63.18 | -0.61% | 1,807 |
| Mar 2, 2026 | 66.40 | 66.40 | 65.00 | 65.60 | 63.56 | -0.30% | 4,157 |
| Feb 27, 2026 | 65.40 | 65.80 | 65.40 | 65.80 | 63.76 | -0.30% | 183 |
| Feb 26, 2026 | 65.80 | 66.00 | 65.40 | 66.00 | 63.95 | - | 514 |
| Feb 25, 2026 | 65.80 | 66.00 | 65.40 | 66.00 | 63.95 | 1.23% | 696 |
| Feb 24, 2026 | 64.60 | 65.80 | 64.60 | 65.20 | 63.18 | 1.88% | 450 |
| Feb 23, 2026 | 64.00 | 65.80 | 64.00 | 64.00 | 62.01 | -0.93% | 642 |
| Feb 20, 2026 | 64.60 | 64.60 | 64.00 | 64.60 | 62.59 | -0.62% | 790 |
| Feb 19, 2026 | 63.40 | 65.20 | 63.40 | 65.00 | 62.98 | 1.56% | 1,054 |
| Feb 18, 2026 | 64.00 | 65.20 | 64.00 | 64.00 | 62.01 | -0.62% | 1,040 |
| Feb 17, 2026 | 65.80 | 65.80 | 64.40 | 64.40 | 62.40 | -1.23% | 322 |
| Feb 16, 2026 | 65.80 | 66.20 | 65.20 | 65.20 | 63.18 | -1.51% | 1,513 |
| Feb 13, 2026 | 66.00 | 66.60 | 65.80 | 66.20 | 64.14 | 0.30% | 484 |
| Feb 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 63.95 | 0.30% | 978 |
| Feb 11, 2026 | 65.80 | 66.20 | 65.60 | 65.80 | 63.76 | -0.90% | 384 |
| Feb 10, 2026 | 64.80 | 66.60 | 64.80 | 66.40 | 64.34 | 1.53% | 1,236 |
| Feb 9, 2026 | 65.00 | 65.60 | 65.00 | 65.40 | 63.37 | 0.31% | 621 |
| Feb 6, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 63.18 | -1.81% | 3,193 |
| Feb 5, 2026 | 67.00 | 67.00 | 66.40 | 66.40 | 64.34 | -0.30% | 946 |
| Feb 4, 2026 | 67.00 | 67.00 | 66.60 | 66.60 | 64.53 | -0.60% | 1,184 |
| Feb 3, 2026 | 67.40 | 67.40 | 66.80 | 67.00 | 64.92 | -1.47% | 1,371 |
| Feb 2, 2026 | 67.00 | 68.20 | 66.80 | 68.00 | 65.89 | 0.89% | 2,287 |
| Jan 30, 2026 | 67.60 | 67.80 | 66.80 | 67.40 | 65.31 | 0.30% | 2,001 |
| Jan 29, 2026 | 67.60 | 67.60 | 67.20 | 67.20 | 65.11 | -1.47% | 481 |
| Jan 28, 2026 | 67.40 | 68.20 | 67.20 | 68.20 | 66.08 | 0.29% | 553 |
| Jan 27, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 65.89 | 1.49% | 715 |
| Jan 26, 2026 | 67.40 | 68.40 | 67.00 | 67.00 | 64.92 | -1.47% | 2,778 |
| Jan 23, 2026 | 65.80 | 68.00 | 65.40 | 68.00 | 65.89 | 2.41% | 5,376 |
| Jan 22, 2026 | 64.60 | 66.40 | 64.60 | 66.40 | 64.34 | 1.84% | 973 |
| Jan 21, 2026 | 64.80 | 65.20 | 64.00 | 65.20 | 63.18 | 1.24% | 1,942 |
| Jan 20, 2026 | 65.20 | 65.80 | 62.60 | 64.40 | 62.40 | -1.83% | 3,017 |
| Jan 19, 2026 | 66.80 | 66.80 | 65.60 | 65.60 | 63.56 | -0.91% | 837 |
| Jan 16, 2026 | 65.40 | 66.20 | 65.20 | 66.20 | 64.14 | 1.22% | 1,161 |
| Jan 15, 2026 | 66.20 | 66.20 | 65.40 | 65.40 | 63.37 | -0.91% | 348 |
| Jan 14, 2026 | 66.20 | 66.20 | 65.60 | 66.00 | 63.95 | -0.60% | 884 |
| Jan 13, 2026 | 67.40 | 67.40 | 66.40 | 66.40 | 64.34 | -1.78% | 226 |
| Jan 12, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 65.50 | -0.59% | 911 |
| Jan 9, 2026 | 67.00 | 68.00 | 65.80 | 68.00 | 65.89 | 1.49% | 2,195 |
| Jan 8, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 64.92 | 2.76% | 1,628 |
| Jan 7, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 63.18 | -2.69% | 1,724 |
| Jan 6, 2026 | 67.60 | 68.00 | 67.00 | 67.00 | 64.92 | - | 570 |
| Jan 5, 2026 | 68.20 | 69.20 | 67.00 | 67.00 | 64.92 | -3.18% | 819 |
| Dec 30, 2025 | 68.00 | 69.80 | 67.40 | 69.20 | 67.05 | 1.76% | 5,326 |
| Dec 29, 2025 | 67.40 | 68.00 | 67.20 | 68.00 | 65.89 | 1.19% | 2,495 |
| Dec 23, 2025 | 67.00 | 67.20 | 66.00 | 67.20 | 65.11 | 0.90% | 570 |
| Dec 22, 2025 | 65.60 | 67.40 | 65.60 | 66.60 | 64.53 | 1.22% | 547 |
| Dec 19, 2025 | 63.60 | 65.80 | 63.40 | 65.80 | 63.76 | 2.49% | 1,520 |
| Dec 18, 2025 | 64.20 | 64.20 | 63.80 | 64.20 | 62.21 | -0.93% | 2,195 |
| Dec 17, 2025 | 65.00 | 65.00 | 63.80 | 64.80 | 62.79 | -1.22% | 1,055 |
| Dec 16, 2025 | 65.40 | 65.60 | 64.20 | 65.60 | 63.56 | - | 1,452 |
| Dec 15, 2025 | 65.80 | 66.80 | 65.60 | 65.60 | 63.56 | -1.20% | 1,605 |
| Dec 12, 2025 | 67.60 | 67.60 | 66.40 | 66.40 | 64.34 | -1.78% | 439 |
| Dec 11, 2025 | 69.80 | 69.80 | 67.00 | 67.60 | 65.50 | -3.15% | 1,301 |
| Dec 10, 2025 | 70.20 | 70.80 | 69.20 | 69.80 | 67.63 | 0.29% | 2,953 |
| Dec 9, 2025 | 70.20 | 70.20 | 68.60 | 69.60 | 67.44 | -0.29% | 718 |
| Dec 8, 2025 | 70.20 | 70.20 | 68.00 | 69.80 | 67.63 | -1.41% | 1,553 |
| Dec 5, 2025 | 71.00 | 71.40 | 69.60 | 70.80 | 68.60 | 0.57% | 1,337 |
| Dec 4, 2025 | 66.20 | 70.40 | 66.20 | 70.40 | 68.21 | 6.99% | 1,043 |
| Dec 3, 2025 | 68.20 | 68.20 | 64.60 | 65.80 | 63.76 | -4.08% | 947 |
| Dec 2, 2025 | 68.80 | 69.00 | 68.60 | 68.60 | 66.47 | -0.58% | 173 |
| Dec 1, 2025 | 68.60 | 69.00 | 68.00 | 69.00 | 66.86 | -0.29% | 880 |
| Nov 28, 2025 | 69.40 | 70.00 | 68.60 | 69.20 | 67.05 | 0.58% | 2,173 |