Castle Private Equity AG (SWX:CPEN)
Switzerland · Delayed Price · Currency is CHF 3.400
+0.060 (1.80%)
May 13, 2026, 1:06 PM CET
Castle Private Equity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 3,000 |
| May 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | 142 |
| May 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 140 |
| May 8, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 1,611 |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | 242 |
| May 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 400 |
| May 5, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | - | 92 |
| May 4, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | - | 1,641 |
| Apr 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | 200 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 28, 2026 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | 0.63% | 11,338 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -3.64% | 6,111 |
| Apr 24, 2026 | 3.22 | 3.30 | 3.16 | 3.30 | 3.30 | 3.12% | 6,656 |
| Apr 23, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | 10,020 |
| Apr 22, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | -2.44% | 4,754 |
| Apr 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | 832 |
| Apr 20, 2026 | 3.20 | 3.34 | 3.20 | 3.20 | 3.20 | - | 3,082 |
| Apr 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 13,107 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6,000 |
| Apr 15, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | 0.63% | 8,528 |
| Apr 14, 2026 | 3.14 | 3.24 | 3.14 | 3.18 | 3.18 | 1.27% | 17,658 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.14 | 3.14 | 3.14 | -1.26% | 23,074 |
| Apr 10, 2026 | 3.24 | 3.34 | 3.18 | 3.18 | 3.18 | -4.79% | 10,628 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 8,250 |
| Apr 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 7, 2026 | 3.34 | 3.40 | 3.26 | 3.40 | 3.40 | 1.80% | 3,539 |
| Apr 2, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 5.03% | 445 |
| Apr 1, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -3.64% | 1,158 |
| Mar 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | 161 |
| Mar 30, 2026 | 3.24 | 3.30 | 3.18 | 3.18 | 3.18 | -4.79% | 7,399 |
| Mar 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Mar 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 95 |
| Mar 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 96 |
| Mar 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 30 |
| Mar 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1,320 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Mar 18, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 2.38% | 1,340 |
| Mar 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 3,000 |
| Mar 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | 1,000 |
| Mar 13, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | 17 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | 3.64% | 9,300 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Mar 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 5,800 |
| Mar 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Mar 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.10% | 76 |
| Mar 2, 2026 | 3.38 | 3.66 | 3.28 | 3.28 | 3.28 | -3.53% | 4,000 |