Centiel AG (SWX:CNTL)
Switzerland · Delayed Price · Currency is CHF 5.82
+0.10 (1.75%)
Sep 11, 2026, 5:30 PM CET
Centiel AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.70 | 5.88 | 5.70 | 5.82 | 5.82 | 1.75% | 223,520 |
| Sep 10, 2026 | 5.72 | 5.82 | 5.62 | 5.72 | 5.72 | -0.69% | 85,881 |
| Sep 9, 2026 | 5.92 | 5.94 | 5.64 | 5.76 | 5.76 | -3.03% | 127,268 |
| Sep 8, 2026 | 5.78 | 5.94 | 5.64 | 5.94 | 5.94 | 2.41% | 160,964 |
| Sep 7, 2026 | 5.60 | 5.82 | 5.54 | 5.80 | 5.80 | 3.57% | 235,032 |
| Sep 4, 2026 | 5.34 | 5.66 | 5.28 | 5.60 | 5.60 | 4.87% | 283,689 |
| Sep 3, 2026 | 5.30 | 5.38 | 5.24 | 5.34 | 5.34 | 0.75% | 148,107 |
| Sep 2, 2026 | 5.38 | 5.40 | 5.26 | 5.30 | 5.30 | -1.49% | 238,364 |
| Sep 1, 2026 | 5.70 | 5.70 | 5.34 | 5.38 | 5.38 | -6.60% | 730,513 |
| Aug 31, 2026 | 5.84 | 5.84 | 5.70 | 5.76 | 5.76 | -1.71% | 231,398 |
| Aug 28, 2026 | 5.92 | 5.96 | 5.78 | 5.86 | 5.86 | -1.01% | 531,873 |
| Aug 27, 2026 | 6.28 | 6.28 | 5.92 | 5.92 | 5.92 | -4.82% | 380,820 |
| Aug 26, 2026 | 6.20 | 6.24 | 5.92 | 6.22 | 6.22 | 1.30% | 506,418 |
| Aug 25, 2026 | 6.00 | 6.44 | 5.98 | 6.14 | 6.14 | 3.02% | 570,901 |
| Aug 24, 2026 | 6.28 | 6.38 | 5.96 | 5.96 | 5.96 | -7.74% | 506,625 |
| Aug 21, 2026 | 6.86 | 6.86 | 6.14 | 6.46 | 6.46 | -7.45% | 1,204,318 |
| Aug 20, 2026 | 7.50 | 7.76 | 6.98 | 6.98 | 6.98 | 6.40% | 884,680 |
| Aug 19, 2026 | 6.80 | 6.80 | 6.52 | 6.56 | 6.56 | -3.24% | 165,560 |
| Aug 18, 2026 | 6.76 | 6.86 | 6.64 | 6.78 | 6.78 | -0.59% | 138,105 |
| Aug 17, 2026 | 6.96 | 7.10 | 6.80 | 6.82 | 6.82 | -2.01% | 127,459 |
| Aug 14, 2026 | 7.12 | 7.12 | 6.92 | 6.96 | 6.96 | -1.97% | 153,695 |
| Aug 13, 2026 | 6.98 | 7.16 | 6.80 | 7.10 | 7.10 | 3.20% | 204,876 |
| Aug 12, 2026 | 6.38 | 6.92 | 6.38 | 6.88 | 6.88 | 5.20% | 179,587 |
| Aug 11, 2026 | 6.66 | 6.70 | 6.40 | 6.54 | 6.54 | -2.97% | 222,847 |
| Aug 10, 2026 | 7.00 | 7.16 | 6.64 | 6.74 | 6.74 | -5.87% | 311,917 |
| Aug 7, 2026 | 6.88 | 7.20 | 6.52 | 7.16 | 7.16 | 4.68% | 400,196 |
| Aug 6, 2026 | 6.78 | 6.86 | 6.66 | 6.84 | 6.84 | 0.88% | 151,212 |
| Aug 5, 2026 | 6.50 | 7.08 | 6.50 | 6.78 | 6.78 | 5.61% | 409,875 |
| Aug 4, 2026 | 6.08 | 6.50 | 6.08 | 6.42 | 6.42 | 5.94% | 179,811 |
| 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 |