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 |