Castle Private Equity AG (SWX:CPEN)
Switzerland · Delayed Price · Currency is CHF 2.080
-0.020 (-0.95%)
Oct 29, 2026, 5:09 PM CET
Castle Private Equity AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 480 |
| Oct 28, 2026 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | 5,888 |
| Oct 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 231 |
| Oct 26, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 11,355 |
| Oct 23, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 8,534 |
| Oct 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 20 |
| Oct 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 108 |
| Oct 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3,355 |
| Oct 13, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 2.68% | 1,018 |
| Oct 12, 2026 | 2.26 | 2.30 | 2.24 | 2.24 | 2.24 | -0.88% | 9,786 |
| Oct 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| 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 |