Centiel AG (SWX:CNTL)
Switzerland · Delayed Price · Currency is CHF 6.12
+0.06 (0.99%)
Aug 4, 2026, 12:46 PM CET
Centiel AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.08 | 6.16 | 6.08 | 6.12 | - | 0.99% | 15,398 |
| Aug 3, 2026 | 6.28 | 6.28 | 5.98 | 6.06 | 6.06 | -1.62% | 145,538 |
| Jul 31, 2026 | 6.24 | 6.38 | 6.06 | 6.16 | 6.16 | - | 226,606 |
| Jul 30, 2026 | 6.00 | 6.16 | 5.92 | 6.16 | 6.16 | 1.32% | 285,519 |
| Jul 29, 2026 | 6.50 | 6.52 | 6.04 | 6.08 | 6.08 | -7.32% | 326,395 |
| Jul 28, 2026 | 6.78 | 6.78 | 6.38 | 6.56 | 6.56 | -2.67% | 312,595 |
| Jul 27, 2026 | 6.78 | 7.08 | 6.74 | 6.74 | 6.74 | 1.81% | 384,505 |
| Jul 24, 2026 | 6.36 | 6.80 | 6.36 | 6.62 | 6.62 | 1.22% | 158,843 |
| Jul 23, 2026 | 6.52 | 6.72 | 6.50 | 6.54 | 6.54 | - | 188,600 |
| Jul 22, 2026 | 6.38 | 6.56 | 6.32 | 6.54 | 6.54 | 2.19% | 195,583 |
| Jul 21, 2026 | 5.98 | 6.64 | 5.98 | 6.40 | 6.40 | 15.94% | 686,094 |
| Jul 20, 2026 | 5.56 | 5.64 | 5.44 | 5.52 | 5.52 | -0.72% | 95,455 |
| Jul 17, 2026 | 5.62 | 5.74 | 5.44 | 5.56 | 5.56 | -2.80% | 172,412 |
| Jul 16, 2026 | 5.86 | 5.96 | 5.64 | 5.72 | 5.72 | -2.39% | 219,029 |
| Jul 15, 2026 | 5.80 | 6.26 | 5.62 | 5.86 | 5.86 | 2.81% | 479,379 |
| Jul 14, 2026 | 5.76 | 5.84 | 5.44 | 5.70 | 5.70 | - | 462,911 |
| Jul 13, 2026 | 5.54 | 5.86 | 4.95 | 5.70 | 5.70 | 10.89% | 1,452,733 |
| Jul 10, 2026 | 5.72 | 5.86 | 5.06 | 5.14 | 5.14 | -10.76% | 532,060 |
| Jul 9, 2026 | 6.20 | 6.20 | 5.68 | 5.76 | 5.76 | -2.70% | 275,798 |
| Jul 8, 2026 | 6.00 | 6.12 | 5.90 | 5.92 | 5.92 | 0.68% | 315,070 |
| Jul 7, 2026 | 6.28 | 6.28 | 5.66 | 5.88 | 5.88 | -3.29% | 369,971 |
| Jul 6, 2026 | 6.16 | 6.30 | 5.90 | 6.08 | 6.08 | -1.62% | 268,772 |
| Jul 3, 2026 | 6.12 | 6.30 | 5.92 | 6.18 | 6.18 | -0.32% | 326,704 |
| Jul 2, 2026 | 6.40 | 6.60 | 6.04 | 6.20 | 6.20 | -4.62% | 440,690 |
| Jul 1, 2026 | 7.10 | 7.12 | 6.50 | 6.50 | 6.50 | -7.67% | 366,115 |
| Jun 30, 2026 | 7.32 | 7.32 | 6.90 | 7.04 | 7.04 | -3.83% | 344,168 |
| Jun 29, 2026 | 7.50 | 7.50 | 6.98 | 7.32 | 7.32 | -4.44% | 454,048 |
| Jun 26, 2026 | 8.44 | 8.44 | 7.56 | 7.66 | 7.66 | -9.46% | 492,807 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.26 | 8.46 | 8.46 | 0.24% | 249,601 |
| Jun 24, 2026 | 8.78 | 8.90 | 8.40 | 8.44 | 8.44 | -0.94% | 362,658 |
| 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 |