Castle Private Equity AG (SWX:CPEN)
Switzerland · Delayed Price · Currency is CHF 2.300
0.00 (0.00%)
Oct 8, 2026, 7:55 AM CET
Castle Private Equity AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 1,449 |
| Oct 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Oct 6, 2026 | 2.30 | 2.30 | 2.24 | 2.30 | 2.30 | - | 1,449 |
| Oct 5, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 287 |
| Oct 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 30 |
| Oct 1, 2026 | 2.36 | 2.48 | 2.30 | 2.30 | 2.30 | - | 1,581 |
| Sep 30, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -8.73% | 5,761 |
| Sep 29, 2026 | 2.26 | 2.52 | 2.26 | 2.52 | 2.52 | 5.00% | 1,319 |
| Sep 28, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 25, 2026 | 2.56 | 2.56 | 2.40 | 2.40 | 2.40 | -4.00% | 2,250 |
| Sep 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.58% | 750 |
| Sep 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Sep 21, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 20 |
| Sep 17, 2026 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | 7.26% | 10,035 |
| Sep 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 15, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 14, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 11, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 10, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 9, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 7,508 |
| Sep 8, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.80% | 1,964 |
| Sep 7, 2026 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | -6.02% | 2,864 |
| Sep 4, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 5.56% | 243 |
| Sep 3, 2026 | 2.62 | 2.66 | 2.52 | 2.52 | 2.52 | -3.82% | 9,334 |
| Sep 2, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -2.96% | 1,005 |
| Sep 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 3,641 |
| Aug 31, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 48 |
| Aug 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 44 |
| Aug 27, 2026 | 2.78 | 2.78 | 2.64 | 2.76 | 2.76 | 4.55% | 1,778 |
| Aug 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.35% | 10 |
| Aug 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 150 |
| Aug 21, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | 5.34% | 10 |
| Aug 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 19, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -2.96% | 13,780 |
| Aug 18, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 7,800 |
| Aug 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 1,550 |
| Aug 14, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 500 |
| Aug 13, 2026 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 2.21% | 101 |
| Aug 12, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Aug 11, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Aug 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1,283 |
| 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 |