Centiel AG (SWX:CNTL)
Switzerland · Delayed Price · Currency is CHF 5.68
+0.28 (5.19%)
At close: Jun 4, 2026
Centiel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.54 | 5.80 | 5.40 | 5.80 | - | 7.41% | 66,299 |
| 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 |
| Apr 10, 2026 | 2.90 | 3.05 | 2.90 | 3.02 | 3.02 | 4.14% | 20,697 |
| Apr 9, 2026 | 2.95 | 3.01 | 2.90 | 2.90 | 2.90 | -3.33% | 140,555 |
| Apr 8, 2026 | 2.81 | 3.09 | 2.81 | 3.00 | 3.00 | 3.45% | 78,355 |
| Apr 7, 2026 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -1.86% | 40,325 |
| Apr 2, 2026 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | -2.48% | 24,961 |
| Apr 1, 2026 | 2.86 | 3.05 | 2.83 | 3.03 | 3.03 | 3.77% | 139,237 |
| Mar 31, 2026 | 2.95 | 2.95 | 2.82 | 2.92 | 2.92 | 3.91% | 18,367 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.80 | 2.81 | 2.81 | -4.75% | 74,299 |
| Mar 27, 2026 | 2.82 | 2.95 | 2.82 | 2.95 | 2.95 | 4.80% | 134,116 |
| Mar 26, 2026 | 2.80 | 2.82 | 2.70 | 2.82 | 2.82 | 2.55% | 43,400 |
| Mar 25, 2026 | 2.65 | 2.80 | 2.65 | 2.75 | 2.75 | 3.58% | 27,423 |
| Mar 24, 2026 | 2.67 | 2.70 | 2.65 | 2.65 | 2.65 | -0.38% | 3,107 |
| Mar 23, 2026 | 2.89 | 2.89 | 2.60 | 2.66 | 2.66 | -3.45% | 40,533 |
| Mar 20, 2026 | 3.00 | 3.00 | 2.72 | 2.76 | 2.76 | -6.45% | 78,376 |