Castle Private Equity AG (SWX:CPEN)
Switzerland · Delayed Price · Currency is CHF 2.720
-0.140 (-4.90%)
Aug 7, 2026, 10:29 AM CET
Castle Private Equity AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.86% | 13 |
| Aug 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 2,060 |
| Aug 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Aug 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 10 |
| Jul 31, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | 46 |
| Jul 30, 2026 | 2.80 | 2.84 | 2.76 | 2.76 | 2.76 | -3.50% | 10,426 |
| Jul 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jul 28, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | 700 |
| Jul 27, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jul 24, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | 15,611 |
| Jul 23, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -5.88% | 3,364 |
| Jul 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.38% | 268 |
| Jul 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | 690 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | 209 |
| Jul 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 7, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 2,672 |
| Jul 6, 2026 | 2.88 | 3.02 | 2.88 | 3.02 | 3.02 | 2.03% | 1,528 |
| Jul 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 30, 2026 | 2.88 | 3.00 | 2.88 | 2.96 | 2.96 | 2.78% | 1,241 |
| Jun 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.00% | - |
| Jun 26, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | 4.90% | 902 |
| Jun 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jun 24, 2026 | 2.96 | 3.20 | 2.86 | 2.86 | 2.86 | -3.38% | 18,493 |
| Jun 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | 1,200 |
| Jun 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 40 |
| Jun 19, 2026 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | - | 5,212 |
| Jun 18, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | - | 2,095 |
| Jun 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jun 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | 710 |
| Jun 15, 2026 | 2.92 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | 2,035 |
| Jun 12, 2026 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | 0.70% | 2,250 |
| Jun 11, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -4.05% | 5,000 |
| Jun 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.90% | 3,768 |
| Jun 9, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 117 |
| Jun 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.76% | 147 |
| Jun 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | 5,409 |
| Jun 4, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 3,600 |
| Jun 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 19 |
| Jun 1, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | - | 3,491 |