Centiel AG (CNTL) Price History
Daily open, high, low, close and volume for Centiel AG (CNTL) from 2026-04-16 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 5.60 | CHF 5.90 | CHF 5.60 | CHF 5.68 | 139,398 |
| 2026-10-08 | CHF 5.80 | CHF 5.82 | CHF 5.54 | CHF 5.54 | 220,997 |
| 2026-10-07 | CHF 5.92 | CHF 6.06 | CHF 5.86 | CHF 5.86 | 160,961 |
| 2026-10-06 | CHF 5.94 | CHF 6.04 | CHF 5.80 | CHF 6.04 | 128,181 |
| 2026-10-05 | CHF 5.92 | CHF 5.98 | CHF 5.82 | CHF 5.86 | 112,765 |
| 2026-10-02 | CHF 5.90 | CHF 6.10 | CHF 5.82 | CHF 5.92 | 309,293 |
| 2026-10-01 | CHF 6.20 | CHF 6.20 | CHF 5.80 | CHF 5.80 | 246,107 |
| 2026-09-30 | CHF 6.18 | CHF 6.28 | CHF 6.00 | CHF 6.10 | 204,763 |
| 2026-09-29 | CHF 6.14 | CHF 6.18 | CHF 5.98 | CHF 6.00 | 159,343 |
| 2026-09-28 | CHF 5.92 | CHF 6.18 | CHF 5.86 | CHF 5.96 | 213,475 |
| 2026-09-25 | CHF 5.98 | CHF 6.00 | CHF 5.84 | CHF 5.96 | 286,135 |
| 2026-09-24 | CHF 6.20 | CHF 6.40 | CHF 5.92 | CHF 5.92 | 395,482 |
| 2026-09-23 | CHF 7.00 | CHF 7.38 | CHF 6.22 | CHF 6.22 | 797,990 |
| 2026-09-22 | CHF 6.56 | CHF 7.02 | CHF 6.38 | CHF 7.02 | 525,597 |
| 2026-09-21 | CHF 6.38 | CHF 6.62 | CHF 6.10 | CHF 6.52 | 353,651 |
| 2026-09-18 | CHF 6.26 | CHF 6.46 | CHF 6.08 | CHF 6.36 | 537,198 |
| 2026-09-17 | CHF 5.80 | CHF 6.18 | CHF 5.80 | CHF 6.18 | 730,459 |
| 2026-09-16 | CHF 5.56 | CHF 5.92 | CHF 5.48 | CHF 5.88 | 226,886 |
| 2026-09-15 | CHF 6.00 | CHF 6.10 | CHF 5.56 | CHF 5.58 | 478,712 |
| 2026-09-14 | CHF 5.82 | CHF 5.82 | CHF 5.62 | CHF 5.64 | 144,106 |
| 2026-09-11 | CHF 5.70 | CHF 5.88 | CHF 5.70 | CHF 5.82 | 223,520 |
| 2026-09-10 | CHF 5.72 | CHF 5.82 | CHF 5.62 | CHF 5.72 | 85,881 |
| 2026-09-09 | CHF 5.92 | CHF 5.94 | CHF 5.64 | CHF 5.76 | 127,268 |
| 2026-09-08 | CHF 5.78 | CHF 5.94 | CHF 5.64 | CHF 5.94 | 160,964 |
| 2026-09-07 | CHF 5.60 | CHF 5.82 | CHF 5.54 | CHF 5.80 | 235,032 |
| 2026-09-04 | CHF 5.34 | CHF 5.66 | CHF 5.28 | CHF 5.60 | 283,689 |
| 2026-09-03 | CHF 5.30 | CHF 5.38 | CHF 5.24 | CHF 5.34 | 148,107 |
| 2026-09-02 | CHF 5.38 | CHF 5.40 | CHF 5.26 | CHF 5.30 | 238,364 |
| 2026-09-01 | CHF 5.70 | CHF 5.70 | CHF 5.34 | CHF 5.38 | 730,513 |
| 2026-08-31 | CHF 5.84 | CHF 5.84 | CHF 5.70 | CHF 5.76 | 231,398 |
| 2026-08-28 | CHF 5.92 | CHF 5.96 | CHF 5.78 | CHF 5.86 | 531,873 |
| 2026-08-27 | CHF 6.28 | CHF 6.28 | CHF 5.92 | CHF 5.92 | 380,820 |
| 2026-08-26 | CHF 6.20 | CHF 6.24 | CHF 5.92 | CHF 6.22 | 506,418 |
| 2026-08-25 | CHF 6.00 | CHF 6.44 | CHF 5.98 | CHF 6.14 | 570,901 |
| 2026-08-24 | CHF 6.28 | CHF 6.38 | CHF 5.96 | CHF 5.96 | 506,625 |
| 2026-08-21 | CHF 6.86 | CHF 6.86 | CHF 6.14 | CHF 6.46 | 1,204,318 |
| 2026-08-20 | CHF 7.50 | CHF 7.76 | CHF 6.98 | CHF 6.98 | 884,680 |
| 2026-08-19 | CHF 6.80 | CHF 6.80 | CHF 6.52 | CHF 6.56 | 165,560 |
| 2026-08-18 | CHF 6.76 | CHF 6.86 | CHF 6.64 | CHF 6.78 | 138,105 |
| 2026-08-17 | CHF 6.96 | CHF 7.10 | CHF 6.80 | CHF 6.82 | 127,459 |
| 2026-08-14 | CHF 7.12 | CHF 7.12 | CHF 6.92 | CHF 6.96 | 153,695 |
| 2026-08-13 | CHF 6.98 | CHF 7.16 | CHF 6.80 | CHF 7.10 | 204,876 |
| 2026-08-12 | CHF 6.38 | CHF 6.92 | CHF 6.38 | CHF 6.88 | 179,587 |
| 2026-08-11 | CHF 6.66 | CHF 6.70 | CHF 6.40 | CHF 6.54 | 222,847 |
| 2026-08-10 | CHF 7.00 | CHF 7.16 | CHF 6.64 | CHF 6.74 | 311,917 |
| 2026-08-07 | CHF 6.88 | CHF 7.20 | CHF 6.52 | CHF 7.16 | 400,196 |
| 2026-08-06 | CHF 6.78 | CHF 6.86 | CHF 6.66 | CHF 6.84 | 151,212 |
| 2026-08-05 | CHF 6.50 | CHF 7.08 | CHF 6.50 | CHF 6.78 | 409,875 |
| 2026-08-04 | CHF 6.08 | CHF 6.50 | CHF 6.08 | CHF 6.42 | 179,811 |
| 2026-08-03 | CHF 6.28 | CHF 6.28 | CHF 5.98 | CHF 6.06 | 145,538 |
| 2026-07-31 | CHF 6.24 | CHF 6.38 | CHF 6.06 | CHF 6.16 | 226,606 |
| 2026-07-30 | CHF 6.00 | CHF 6.16 | CHF 5.92 | CHF 6.16 | 285,519 |
| 2026-07-29 | CHF 6.50 | CHF 6.52 | CHF 6.04 | CHF 6.08 | 326,395 |
| 2026-07-28 | CHF 6.78 | CHF 6.78 | CHF 6.38 | CHF 6.56 | 312,595 |
| 2026-07-27 | CHF 6.78 | CHF 7.08 | CHF 6.74 | CHF 6.74 | 384,505 |
| 2026-07-24 | CHF 6.36 | CHF 6.80 | CHF 6.36 | CHF 6.62 | 158,843 |
| 2026-07-23 | CHF 6.52 | CHF 6.72 | CHF 6.50 | CHF 6.54 | 188,600 |
| 2026-07-22 | CHF 6.38 | CHF 6.56 | CHF 6.32 | CHF 6.54 | 195,583 |
| 2026-07-21 | CHF 5.98 | CHF 6.64 | CHF 5.98 | CHF 6.40 | 686,094 |
| 2026-07-20 | CHF 5.56 | CHF 5.64 | CHF 5.44 | CHF 5.52 | 95,455 |
| 2026-07-17 | CHF 5.62 | CHF 5.74 | CHF 5.44 | CHF 5.56 | 172,412 |
| 2026-07-16 | CHF 5.86 | CHF 5.96 | CHF 5.64 | CHF 5.72 | 219,029 |
| 2026-07-15 | CHF 5.80 | CHF 6.26 | CHF 5.62 | CHF 5.86 | 479,379 |
| 2026-07-14 | CHF 5.76 | CHF 5.84 | CHF 5.44 | CHF 5.70 | 462,911 |
| 2026-07-13 | CHF 5.54 | CHF 5.86 | CHF 4.95 | CHF 5.70 | 1,452,733 |
| 2026-07-10 | CHF 5.72 | CHF 5.86 | CHF 5.06 | CHF 5.14 | 532,060 |
| 2026-07-09 | CHF 6.20 | CHF 6.20 | CHF 5.68 | CHF 5.76 | 275,798 |
| 2026-07-08 | CHF 6.00 | CHF 6.12 | CHF 5.90 | CHF 5.92 | 315,070 |
| 2026-07-07 | CHF 6.28 | CHF 6.28 | CHF 5.66 | CHF 5.88 | 369,971 |
| 2026-07-06 | CHF 6.16 | CHF 6.30 | CHF 5.90 | CHF 6.08 | 268,772 |
| 2026-07-03 | CHF 6.12 | CHF 6.30 | CHF 5.92 | CHF 6.18 | 326,704 |
| 2026-07-02 | CHF 6.40 | CHF 6.60 | CHF 6.04 | CHF 6.20 | 440,690 |
| 2026-07-01 | CHF 7.10 | CHF 7.12 | CHF 6.50 | CHF 6.50 | 366,115 |
| 2026-06-30 | CHF 7.32 | CHF 7.32 | CHF 6.90 | CHF 7.04 | 344,168 |
| 2026-06-29 | CHF 7.50 | CHF 7.50 | CHF 6.98 | CHF 7.32 | 454,048 |
| 2026-06-26 | CHF 8.44 | CHF 8.44 | CHF 7.56 | CHF 7.66 | 492,807 |
| 2026-06-25 | CHF 8.60 | CHF 8.60 | CHF 8.26 | CHF 8.46 | 249,601 |
| 2026-06-24 | CHF 8.78 | CHF 8.90 | CHF 8.40 | CHF 8.44 | 362,658 |
| 2026-06-23 | CHF 8.80 | CHF 8.92 | CHF 8.16 | CHF 8.52 | 485,453 |
| 2026-06-22 | CHF 8.02 | CHF 8.70 | CHF 7.84 | CHF 8.52 | 406,346 |
| 2026-06-19 | CHF 7.92 | CHF 8.44 | CHF 7.86 | CHF 8.22 | 904,845 |
| 2026-06-18 | CHF 7.96 | CHF 8.00 | CHF 7.52 | CHF 7.80 | 347,728 |
| 2026-06-17 | CHF 7.80 | CHF 8.20 | CHF 7.80 | CHF 7.96 | 428,050 |
| 2026-06-16 | CHF 7.56 | CHF 7.88 | CHF 7.50 | CHF 7.78 | 788,028 |
| 2026-06-15 | CHF 7.00 | CHF 8.20 | CHF 6.90 | CHF 7.66 | 1,115,273 |
| 2026-06-12 | CHF 6.80 | CHF 7.44 | CHF 6.60 | CHF 7.30 | 789,695 |
| 2026-06-11 | CHF 6.94 | CHF 7.58 | CHF 6.50 | CHF 6.70 | 902,768 |
| 2026-06-10 | CHF 5.50 | CHF 6.90 | CHF 5.50 | CHF 6.48 | 1,700,643 |
| 2026-06-09 | CHF 5.02 | CHF 5.02 | CHF 4.83 | CHF 4.86 | 111,043 |
| 2026-06-08 | CHF 5.26 | CHF 5.26 | CHF 4.82 | CHF 5.00 | 574,019 |
| 2026-06-05 | CHF 5.70 | CHF 5.74 | CHF 5.32 | CHF 5.36 | 165,843 |
| 2026-06-04 | CHF 5.54 | CHF 5.80 | CHF 5.40 | CHF 5.76 | 185,308 |
| 2026-06-03 | CHF 5.74 | CHF 5.74 | CHF 5.40 | CHF 5.40 | 253,347 |
| 2026-06-02 | CHF 5.48 | CHF 5.80 | CHF 5.44 | CHF 5.62 | 811,165 |
| 2026-06-01 | CHF 5.40 | CHF 5.66 | CHF 5.30 | CHF 5.36 | 421,947 |
| 2026-05-29 | CHF 4.95 | CHF 5.44 | CHF 4.90 | CHF 5.30 | 571,104 |
| 2026-05-28 | CHF 5.20 | CHF 5.38 | CHF 4.71 | CHF 4.86 | 357,442 |
| 2026-05-27 | CHF 5.26 | CHF 5.36 | CHF 4.94 | CHF 5.06 | 287,702 |
| 2026-05-26 | CHF 5.30 | CHF 5.30 | CHF 4.80 | CHF 5.22 | 316,910 |
| 2026-05-22 | CHF 4.90 | CHF 5.48 | CHF 4.84 | CHF 5.26 | 432,961 |
| 2026-05-21 | CHF 4.35 | CHF 4.90 | CHF 4.35 | CHF 4.82 | 338,399 |
| 2026-05-20 | CHF 4.48 | CHF 4.48 | CHF 4.35 | CHF 4.38 | 110,285 |
| 2026-05-19 | CHF 3.96 | CHF 4.56 | CHF 3.95 | CHF 4.46 | 290,628 |
| 2026-05-18 | CHF 4.15 | CHF 4.15 | CHF 4.01 | CHF 4.09 | 47,500 |
| 2026-05-15 | CHF 4.10 | CHF 4.15 | CHF 4.04 | CHF 4.15 | 71,905 |
| 2026-05-13 | CHF 4.05 | CHF 4.15 | CHF 3.92 | CHF 4.06 | 118,521 |
| 2026-05-12 | CHF 4.05 | CHF 4.15 | CHF 3.81 | CHF 3.94 | 98,318 |
| 2026-05-11 | CHF 3.91 | CHF 4.05 | CHF 3.79 | CHF 4.05 | 165,727 |
| 2026-05-08 | CHF 3.90 | CHF 3.91 | CHF 3.73 | CHF 3.89 | 116,371 |
| 2026-05-07 | CHF 3.80 | CHF 3.91 | CHF 3.80 | CHF 3.89 | 147,130 |
| 2026-05-06 | CHF 3.63 | CHF 3.80 | CHF 3.61 | CHF 3.80 | 289,782 |
| 2026-05-05 | CHF 3.67 | CHF 3.67 | CHF 3.59 | CHF 3.67 | 94,608 |
| 2026-05-04 | CHF 3.64 | CHF 3.68 | CHF 3.52 | CHF 3.66 | 84,438 |
| 2026-04-30 | CHF 3.60 | CHF 3.66 | CHF 3.56 | CHF 3.61 | 60,847 |
| 2026-04-29 | CHF 3.67 | CHF 3.67 | CHF 3.50 | CHF 3.62 | 88,309 |
| 2026-04-28 | CHF 3.59 | CHF 3.60 | CHF 3.40 | CHF 3.57 | 286,207 |
| 2026-04-27 | CHF 3.52 | CHF 3.70 | CHF 3.52 | CHF 3.69 | 129,754 |
| 2026-04-24 | CHF 3.85 | CHF 3.89 | CHF 3.54 | CHF 3.60 | 276,663 |
| 2026-04-23 | CHF 4.27 | CHF 4.27 | CHF 3.82 | CHF 3.90 | 396,294 |
| 2026-04-22 | CHF 4.20 | CHF 4.23 | CHF 4.00 | CHF 4.23 | 300,834 |
| 2026-04-21 | CHF 4.00 | CHF 4.40 | CHF 4.00 | CHF 4.20 | 670,079 |
| 2026-04-20 | CHF 4.00 | CHF 4.17 | CHF 3.90 | CHF 4.00 | 980,825 |
| 2026-04-17 | CHF 3.20 | CHF 4.00 | CHF 3.20 | CHF 3.80 | 745,804 |
| 2026-04-16 | CHF 3.24 | CHF 3.24 | CHF 3.15 | CHF 3.15 | 706,678 |