Centiel AG (LON:0QQI)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 6.00
+0.34 (6.01%)
Nov 9, 2026, 6:00 PM GMT
LON:0QQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.91 | 6.06 | 5.91 | 6.00 | 6.00 | 6.01% | 62,317 |
| Nov 6, 2026 | 5.32 | 5.76 | 5.32 | 5.66 | 5.66 | 3.28% | 19,196 |
| Nov 5, 2026 | 5.80 | 5.90 | 5.48 | 5.48 | 5.48 | -5.03% | 9,987 |
| Nov 4, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | 1.58% | 300 |
| Nov 3, 2026 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 1.07% | 1,516 |
| Nov 2, 2026 | 5.60 | 5.72 | 5.60 | 5.62 | 5.62 | 1.08% | 43,153 |
| Oct 30, 2026 | 5.81 | 5.81 | 5.56 | 5.56 | 5.56 | -5.44% | 3,465 |
| Oct 29, 2026 | 5.74 | 5.92 | 5.74 | 5.88 | 5.88 | 1.55% | 10,859 |
| Oct 28, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.17% | 60 |
| Oct 27, 2026 | 5.76 | 5.80 | 5.66 | 5.80 | 5.80 | 5.84% | 12,298 |
| Oct 26, 2026 | 5.25 | 5.48 | 5.25 | 5.48 | 5.48 | 5.79% | 1,091 |
| Oct 23, 2026 | 5.18 | 5.18 | 5.14 | 5.18 | 5.18 | -2.08% | 1,528 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -3.11% | 500 |
| Oct 21, 2026 | 5.42 | 5.49 | 5.42 | 5.46 | 5.46 | 5.20% | 6,935 |
| Oct 20, 2026 | 5.22 | 5.34 | 5.19 | 5.19 | 5.19 | -1.70% | 3,393 |
| Oct 19, 2026 | 5.12 | 5.30 | 5.12 | 5.28 | 5.28 | 1.54% | 11,231 |
| Oct 16, 2026 | 5.22 | 5.22 | 5.12 | 5.20 | 5.20 | 2.36% | 6,440 |
| Oct 15, 2026 | 4.90 | 5.12 | 4.90 | 5.08 | 5.08 | 3.04% | 41,508 |
| Oct 14, 2026 | 4.96 | 4.98 | 4.90 | 4.93 | 4.93 | -0.25% | 3,592 |
| Oct 13, 2026 | 5.24 | 5.24 | 4.89 | 4.94 | 4.94 | -8.30% | 145,611 |
| Oct 12, 2026 | 5.04 | 5.48 | 5.04 | 5.39 | 5.39 | -5.93% | 38,820 |
| Oct 9, 2026 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | 1.96% | 259 |
| Oct 8, 2026 | 5.72 | 5.76 | 5.62 | 5.62 | 5.62 | -3.10% | 6,135 |
| Oct 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 500 |
| Oct 5, 2026 | 5.94 | 5.94 | 5.84 | 5.90 | 5.90 | -0.17% | 3,031 |
| Oct 2, 2026 | 5.91 | 5.91 | 5.88 | 5.91 | 5.91 | 0.17% | 2,211 |
| Oct 1, 2026 | 6.00 | 6.01 | 5.90 | 5.90 | 5.90 | -4.99% | 35,107 |
| Sep 30, 2026 | 6.02 | 6.21 | 6.02 | 6.21 | 6.21 | 1.80% | 8,048 |
| Sep 29, 2026 | 6.12 | 6.14 | 6.10 | 6.10 | 6.10 | - | 4,367 |
| Sep 28, 2026 | 5.96 | 6.10 | 5.94 | 6.10 | 6.10 | 3.04% | 15,152 |
| Sep 25, 2026 | 5.96 | 5.96 | 5.86 | 5.92 | 5.92 | -0.34% | 6,186 |
| Sep 24, 2026 | 6.12 | 6.36 | 5.94 | 5.94 | 5.94 | -6.60% | 5,077 |
| Sep 23, 2026 | 7.12 | 7.20 | 6.36 | 6.36 | 6.36 | -8.62% | 8,321 |
| Sep 22, 2026 | 6.64 | 6.96 | 6.64 | 6.96 | 6.96 | 6.75% | 9,154 |
| Sep 21, 2026 | 6.53 | 6.59 | 6.21 | 6.52 | 6.52 | 2.75% | 3,851 |
| Sep 18, 2026 | 6.10 | 6.44 | 6.10 | 6.35 | 6.35 | 2.68% | 15,946 |
| Sep 17, 2026 | 6.02 | 6.18 | 5.92 | 6.18 | 6.18 | 7.63% | 21,960 |
| Sep 16, 2026 | 5.64 | 5.88 | 5.64 | 5.74 | 5.74 | -4.30% | 19,802 |
| Sep 15, 2026 | 5.93 | 6.02 | 5.58 | 6.00 | 6.00 | 6.39% | 32,863 |
| Sep 14, 2026 | 5.78 | 5.78 | 5.64 | 5.64 | 5.64 | -3.43% | 17,272 |
| Sep 11, 2026 | 5.70 | 5.84 | 5.70 | 5.84 | 5.84 | 2.82% | 11,259 |
| Sep 10, 2026 | 5.74 | 5.76 | 5.65 | 5.68 | 5.68 | -1.39% | 4,424 |
| Sep 9, 2026 | 5.66 | 5.80 | 5.66 | 5.76 | 5.76 | -3.03% | 7,774 |
| Sep 8, 2026 | 5.66 | 5.94 | 5.66 | 5.94 | 5.94 | 3.47% | 23,806 |
| Sep 7, 2026 | 5.64 | 5.82 | 5.60 | 5.74 | 5.74 | 3.05% | 41,235 |
| Sep 4, 2026 | 5.48 | 5.64 | 5.28 | 5.57 | 5.57 | 3.90% | 38,110 |
| Sep 3, 2026 | 5.38 | 5.38 | 5.28 | 5.36 | 5.36 | 0.39% | 39,671 |
| Sep 2, 2026 | 5.32 | 5.38 | 5.28 | 5.34 | 5.34 | -4.63% | 32,890 |
| Sep 1, 2026 | 5.58 | 5.60 | 5.38 | 5.60 | 5.60 | -2.74% | 37,044 |
| Aug 31, 2026 | 5.80 | 5.80 | 5.70 | 5.76 | 5.76 | -0.38% | 36,304 |