Centiel AG (LON:0QQI)
London · Delayed Price · Currency is GBP · Price in CHF 5.92
-0.02 (-0.34%)
At close: Sep 25, 2026
LON:0QQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5.84 | 5.90 | 5.78 | 5.78 | 5.78 | -6.17% | 111,375 |
| Aug 27, 2026 | 6.16 | 6.24 | 6.02 | 6.16 | 6.16 | 0.92% | 12,054 |
| Aug 26, 2026 | 6.04 | 6.22 | 6.00 | 6.10 | 6.10 | -3.42% | 130,466 |
| Aug 25, 2026 | 6.04 | 6.40 | 6.04 | 6.32 | 6.32 | 4.40% | 59,451 |
| Aug 24, 2026 | 6.18 | 6.27 | 5.96 | 6.05 | 6.05 | -6.60% | 106,414 |
| Aug 21, 2026 | 6.47 | 6.62 | 6.20 | 6.48 | 6.48 | -8.46% | 361,322 |
| Aug 20, 2026 | 7.54 | 7.57 | 7.07 | 7.08 | 7.08 | 7.93% | 29,257 |
| Aug 19, 2026 | 6.78 | 6.78 | 6.52 | 6.56 | 6.56 | -2.96% | 15,646 |
| Aug 18, 2026 | 6.72 | 6.78 | 6.70 | 6.76 | 6.76 | -2.10% | 17,709 |
| Aug 17, 2026 | 6.99 | 6.99 | 6.80 | 6.91 | 6.91 | -1.41% | 10,587 |
| Aug 14, 2026 | 7.02 | 7.02 | 6.94 | 7.00 | 7.00 | 3.00% | 25,268 |
| Aug 13, 2026 | 6.98 | 7.10 | 6.80 | 6.80 | 6.80 | -1.02% | 8,841 |
| Aug 12, 2026 | 6.50 | 6.90 | 6.50 | 6.87 | 6.87 | 5.05% | 19,159 |
| Aug 11, 2026 | 6.66 | 6.66 | 6.44 | 6.54 | 6.54 | -2.97% | 90,521 |
| Aug 10, 2026 | 7.09 | 7.09 | 6.66 | 6.74 | 6.74 | -6.39% | 24,955 |
| Aug 7, 2026 | 6.80 | 7.20 | 6.78 | 7.20 | 7.20 | 7.46% | 22,924 |
| Aug 6, 2026 | 6.70 | 6.84 | 6.70 | 6.70 | 6.70 | -0.64% | 61,648 |
| Aug 5, 2026 | 6.96 | 6.96 | 6.64 | 6.74 | 6.74 | 5.04% | 59,620 |
| Aug 4, 2026 | 6.14 | 6.45 | 6.12 | 6.42 | 6.42 | 6.64% | 34,377 |
| Aug 3, 2026 | 6.00 | 6.09 | 6.00 | 6.02 | 6.02 | -2.27% | 59,808 |
| Jul 31, 2026 | 6.22 | 6.26 | 6.16 | 6.16 | 6.16 | 0.36% | 20,884 |
| Jul 30, 2026 | 6.03 | 6.16 | 5.96 | 6.14 | 6.14 | -1.65% | 59,750 |
| Jul 29, 2026 | 6.24 | 6.32 | 6.08 | 6.24 | 6.24 | -4.57% | 44,250 |
| Jul 28, 2026 | 6.68 | 6.70 | 6.40 | 6.54 | 6.54 | -5.07% | 98,586 |
| Jul 27, 2026 | 6.88 | 7.06 | 6.74 | 6.89 | 6.89 | 4.69% | 47,764 |
| Jul 24, 2026 | 6.50 | 6.66 | 6.50 | 6.58 | 6.58 | -0.71% | 12,868 |
| Jul 23, 2026 | 6.52 | 6.66 | 6.49 | 6.63 | 6.63 | 2.64% | 20,237 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.38 | 6.46 | 6.46 | 0.89% | 57,746 |
| Jul 21, 2026 | 6.30 | 6.58 | 6.28 | 6.40 | 6.40 | 16.15% | 35,470 |
| Jul 20, 2026 | 5.50 | 5.62 | 5.46 | 5.51 | 5.51 | -1.04% | 21,417 |