Centiel AG (SWX:CNTL)
Switzerland · Delayed Price · Currency is CHF 8.50
-0.02 (-0.23%)
At close: Jun 24, 2026
Centiel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.78 | 8.90 | 8.44 | 8.56 | - | 0.47% | 134,235 |
| Jun 23, 2026 | 8.80 | 8.92 | 8.16 | 8.52 | 8.52 | - | 485,453 |
| Jun 22, 2026 | 8.02 | 8.70 | 7.84 | 8.52 | 8.52 | 3.65% | 406,346 |
| Jun 19, 2026 | 7.92 | 8.44 | 7.86 | 8.22 | 8.22 | 5.38% | 904,845 |
| Jun 18, 2026 | 7.96 | 8.00 | 7.52 | 7.80 | 7.80 | -2.01% | 347,728 |
| Jun 17, 2026 | 7.80 | 8.20 | 7.80 | 7.96 | 7.96 | 2.31% | 428,050 |
| Jun 16, 2026 | 7.56 | 7.88 | 7.50 | 7.78 | 7.78 | 1.57% | 788,028 |
| Jun 15, 2026 | 7.00 | 8.20 | 6.90 | 7.66 | 7.66 | 4.93% | 1,115,273 |
| Jun 12, 2026 | 6.80 | 7.44 | 6.60 | 7.30 | 7.30 | 8.96% | 789,695 |
| Jun 11, 2026 | 6.94 | 7.58 | 6.50 | 6.70 | 6.70 | 3.40% | 902,768 |
| Jun 10, 2026 | 5.50 | 6.90 | 5.50 | 6.48 | 6.48 | 33.33% | 1,700,643 |
| Jun 9, 2026 | 5.02 | 5.02 | 4.83 | 4.86 | 4.86 | -2.80% | 111,043 |
| Jun 8, 2026 | 5.26 | 5.26 | 4.82 | 5.00 | 5.00 | -6.72% | 574,019 |
| Jun 5, 2026 | 5.70 | 5.74 | 5.32 | 5.36 | 5.36 | -6.94% | 165,843 |
| Jun 4, 2026 | 5.54 | 5.80 | 5.40 | 5.76 | 5.76 | 6.67% | 185,308 |
| Jun 3, 2026 | 5.74 | 5.74 | 5.40 | 5.40 | 5.40 | -3.91% | 253,347 |
| Jun 2, 2026 | 5.48 | 5.80 | 5.44 | 5.62 | 5.62 | 4.85% | 811,165 |
| Jun 1, 2026 | 5.40 | 5.66 | 5.30 | 5.36 | 5.36 | 1.13% | 421,947 |
| May 29, 2026 | 4.95 | 5.44 | 4.90 | 5.30 | 5.30 | 9.05% | 571,104 |
| May 28, 2026 | 5.20 | 5.38 | 4.71 | 4.86 | 4.86 | -3.95% | 357,442 |
| May 27, 2026 | 5.26 | 5.36 | 4.94 | 5.06 | 5.06 | -3.07% | 287,702 |
| May 26, 2026 | 5.30 | 5.30 | 4.80 | 5.22 | 5.22 | -0.76% | 316,910 |
| May 22, 2026 | 4.90 | 5.48 | 4.84 | 5.26 | 5.26 | 9.13% | 432,961 |
| May 21, 2026 | 4.35 | 4.90 | 4.35 | 4.82 | 4.82 | 10.05% | 338,399 |
| May 20, 2026 | 4.48 | 4.48 | 4.35 | 4.38 | 4.38 | -1.79% | 110,285 |
| May 19, 2026 | 3.96 | 4.56 | 3.95 | 4.46 | 4.46 | 9.05% | 290,628 |
| May 18, 2026 | 4.15 | 4.15 | 4.01 | 4.09 | 4.09 | -1.45% | 47,500 |
| May 15, 2026 | 4.10 | 4.15 | 4.04 | 4.15 | 4.15 | 2.22% | 71,905 |
| May 13, 2026 | 4.05 | 4.15 | 3.92 | 4.06 | 4.06 | 3.05% | 118,521 |
| May 12, 2026 | 4.05 | 4.15 | 3.81 | 3.94 | 3.94 | -2.72% | 98,318 |
| May 11, 2026 | 3.91 | 4.05 | 3.79 | 4.05 | 4.05 | 4.11% | 165,727 |
| May 8, 2026 | 3.90 | 3.91 | 3.73 | 3.89 | 3.89 | - | 116,371 |
| May 7, 2026 | 3.80 | 3.91 | 3.80 | 3.89 | 3.89 | 2.37% | 147,130 |
| May 6, 2026 | 3.63 | 3.80 | 3.61 | 3.80 | 3.80 | 3.54% | 289,782 |
| May 5, 2026 | 3.67 | 3.67 | 3.59 | 3.67 | 3.67 | 0.27% | 94,608 |
| May 4, 2026 | 3.64 | 3.68 | 3.52 | 3.66 | 3.66 | 1.39% | 84,438 |
| Apr 30, 2026 | 3.60 | 3.66 | 3.56 | 3.61 | 3.61 | -0.28% | 60,847 |
| Apr 29, 2026 | 3.67 | 3.67 | 3.50 | 3.62 | 3.62 | 1.40% | 88,309 |
| Apr 28, 2026 | 3.59 | 3.60 | 3.40 | 3.57 | 3.57 | -3.25% | 286,207 |
| Apr 27, 2026 | 3.52 | 3.70 | 3.52 | 3.69 | 3.69 | 2.50% | 129,754 |
| Apr 24, 2026 | 3.85 | 3.89 | 3.54 | 3.60 | 3.60 | -7.69% | 276,663 |
| Apr 23, 2026 | 4.27 | 4.27 | 3.82 | 3.90 | 3.90 | -7.80% | 396,294 |
| Apr 22, 2026 | 4.20 | 4.23 | 4.00 | 4.23 | 4.23 | 0.71% | 300,834 |
| Apr 21, 2026 | 4.00 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 670,079 |
| Apr 20, 2026 | 4.00 | 4.17 | 3.90 | 4.00 | 4.00 | 5.26% | 980,825 |
| Apr 17, 2026 | 3.20 | 4.00 | 3.20 | 3.80 | 3.80 | 20.63% | 745,804 |
| Apr 16, 2026 | 3.75 | 3.75 | 3.15 | 3.15 | 3.15 | -16.00% | 706,678 |
| Apr 15, 2026 | 3.70 | 4.50 | 3.70 | 3.75 | 3.75 | 4.17% | 11,914,380 |
| Apr 14, 2026 | 3.30 | 3.65 | 3.30 | 3.60 | 3.60 | 7.46% | 116,944 |
| Apr 13, 2026 | 3.05 | 3.48 | 3.05 | 3.35 | 3.35 | 10.93% | 196,121 |