Centiel AG (SWX:CNTL)
Switzerland
· Delayed Price · Currency is CHF 3.600
+0.030 (0.84%)
Last updated: Apr 29, 2026, 9:16 AM CET
Centiel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.59 | 3.60 | 3.40 | 3.57 | 3.57 | -3.25% | 286,207 |
| Apr 27, 2026 | 3.52 | 3.70 | 3.52 | 3.69 | 3.69 | 2.50% | 129,754 |
| Apr 24, 2026 | 3.85 | 3.89 | 3.54 | 3.60 | 3.60 | -7.69% | 276,663 |
| Apr 23, 2026 | 4.27 | 4.27 | 3.82 | 3.90 | 3.90 | -7.80% | 396,294 |
| Apr 22, 2026 | 4.20 | 4.23 | 4.00 | 4.23 | 4.23 | 0.71% | 300,834 |
| Apr 21, 2026 | 4.00 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 670,079 |
| Apr 20, 2026 | 4.00 | 4.17 | 3.90 | 4.00 | 4.00 | 5.26% | 980,825 |
| Apr 17, 2026 | 3.20 | 4.00 | 3.20 | 3.80 | 3.80 | 20.63% | 745,804 |
| Apr 16, 2026 | 3.75 | 3.75 | 3.15 | 3.15 | 3.15 | -16.00% | 706,678 |
| Apr 15, 2026 | 3.70 | 4.50 | 3.70 | 3.75 | 3.75 | 4.17% | 11,914,380 |
| Apr 14, 2026 | 3.30 | 3.65 | 3.30 | 3.60 | 3.60 | 7.46% | 116,944 |
| Apr 13, 2026 | 3.05 | 3.48 | 3.05 | 3.35 | 3.35 | 10.93% | 196,121 |
| Apr 10, 2026 | 2.90 | 3.05 | 2.90 | 3.02 | 3.02 | 4.14% | 20,697 |
| Apr 9, 2026 | 2.95 | 3.01 | 2.90 | 2.90 | 2.90 | -3.33% | 140,555 |
| Apr 8, 2026 | 2.81 | 3.09 | 2.81 | 3.00 | 3.00 | 3.45% | 78,355 |
| Apr 7, 2026 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -1.86% | 40,325 |
| Apr 2, 2026 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | -2.48% | 24,961 |
| Apr 1, 2026 | 2.86 | 3.05 | 2.83 | 3.03 | 3.03 | 3.77% | 139,237 |
| Mar 31, 2026 | 2.95 | 2.95 | 2.82 | 2.92 | 2.92 | 3.91% | 18,367 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.80 | 2.81 | 2.81 | -4.75% | 74,299 |
| Mar 27, 2026 | 2.82 | 2.95 | 2.82 | 2.95 | 2.95 | 4.80% | 134,116 |
| Mar 26, 2026 | 2.80 | 2.82 | 2.70 | 2.82 | 2.82 | 2.55% | 43,400 |
| Mar 25, 2026 | 2.65 | 2.80 | 2.65 | 2.75 | 2.75 | 3.58% | 27,423 |
| Mar 24, 2026 | 2.67 | 2.70 | 2.65 | 2.65 | 2.65 | -0.38% | 3,107 |
| Mar 23, 2026 | 2.89 | 2.89 | 2.60 | 2.66 | 2.66 | -3.45% | 40,533 |
| Mar 20, 2026 | 3.00 | 3.00 | 2.72 | 2.76 | 2.76 | -6.45% | 78,376 |
| Mar 19, 2026 | 2.95 | 3.00 | 2.64 | 2.95 | 2.95 | -0.17% | 48,418 |
| Mar 18, 2026 | 3.12 | 3.23 | 2.78 | 2.95 | 2.95 | -1.50% | 129,946 |
| Mar 17, 2026 | 3.07 | 3.49 | 2.87 | 3.00 | 3.00 | 3.28% | 304,643 |
| Mar 16, 2026 | 2.50 | 2.99 | 2.50 | 2.90 | 2.90 | 16.00% | 123,397 |
| Mar 13, 2026 | 2.39 | 2.59 | 2.35 | 2.50 | 2.50 | 4.60% | 107,848 |
| Mar 12, 2026 | 2.39 | 2.43 | 2.32 | 2.39 | 2.39 | - | 26,020 |
| Mar 11, 2026 | 2.33 | 2.39 | 2.30 | 2.39 | 2.39 | 1.27% | 25,198 |
| Mar 10, 2026 | 2.38 | 2.40 | 2.33 | 2.36 | 2.36 | 3.28% | 22,353 |
| Mar 9, 2026 | 2.28 | 2.43 | 2.23 | 2.29 | 2.29 | 0.22% | 19,929 |
| Mar 6, 2026 | 2.36 | 2.47 | 2.28 | 2.28 | 2.28 | - | 25,283 |
| Mar 5, 2026 | 2.28 | 2.35 | 2.20 | 2.28 | 2.28 | - | 86,327 |
| Mar 4, 2026 | 2.15 | 2.28 | 2.15 | 2.28 | 2.28 | 6.05% | 51,387 |
| Mar 3, 2026 | 2.28 | 2.28 | 2.15 | 2.15 | 2.15 | -5.70% | 59,901 |
| Mar 2, 2026 | 2.20 | 2.28 | 2.10 | 2.28 | 2.28 | 4.59% | 98,955 |
| Feb 27, 2026 | 2.20 | 2.20 | 2.15 | 2.18 | 2.18 | 1.87% | 10,855 |
| Feb 26, 2026 | 2.20 | 2.20 | 2.11 | 2.14 | 2.14 | -2.28% | 2,624 |
| Feb 25, 2026 | 2.16 | 2.19 | 2.14 | 2.19 | 2.19 | 1.39% | 28,061 |
| Feb 24, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 2.86% | 22,973 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 41 |
| Feb 20, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -1.41% | 17,325 |
| Feb 19, 2026 | 2.18 | 2.18 | 2.09 | 2.13 | 2.13 | 1.43% | 565 |
| Feb 18, 2026 | 2.10 | 2.18 | 2.10 | 2.10 | 2.10 | - | 32,010 |
| Feb 17, 2026 | 2.15 | 2.19 | 2.10 | 2.10 | 2.10 | -4.11% | 1,422 |
| Feb 16, 2026 | 2.06 | 2.19 | 2.06 | 2.19 | 2.19 | - | 10,438 |
| Feb 13, 2026 | 2.20 | 2.20 | 2.12 | 2.19 | 2.19 | 0.46% | 30,901 |
| Feb 12, 2026 | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | 2.83% | 10,266 |
| Feb 11, 2026 | 2.10 | 2.17 | 2.10 | 2.12 | 2.12 | 2.91% | 6,209 |
| Feb 10, 2026 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -3.29% | 31,005 |
| Feb 9, 2026 | 2.15 | 2.15 | 2.06 | 2.13 | 2.13 | 0.47% | 45,142 |
| Feb 6, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.24% | 2,789 |
| Feb 5, 2026 | 2.12 | 2.15 | 2.10 | 2.12 | 2.12 | 1.20% | 18,546 |
| Feb 4, 2026 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | -0.24% | 1,745 |
| Feb 3, 2026 | 2.09 | 2.14 | 2.07 | 2.10 | 2.10 | -1.87% | 8,334 |
| Feb 2, 2026 | 2.10 | 2.15 | 2.07 | 2.14 | 2.14 | 1.67% | 45,486 |
| Jan 30, 2026 | 2.13 | 2.15 | 2.10 | 2.10 | 2.10 | -0.47% | 17,751 |
| Jan 29, 2026 | 2.15 | 2.18 | 2.10 | 2.11 | 2.11 | -0.47% | 22,496 |
| Jan 28, 2026 | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -2.53% | 13,934 |
| Jan 27, 2026 | 2.06 | 2.22 | 2.06 | 2.18 | 2.18 | 3.82% | 97,743 |
| Jan 26, 2026 | 2.11 | 2.11 | 2.05 | 2.10 | 2.10 | 2.20% | 23,262 |
| Jan 23, 2026 | 1.98 | 2.15 | 1.98 | 2.05 | 2.05 | 2.91% | 88,535 |
| Jan 22, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 4.84% | 240,860 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -1.04% | 141,088 |
| Jan 20, 2026 | 1.90 | 1.95 | 1.80 | 1.92 | 1.92 | 1.59% | 408,095 |
| Jan 19, 2026 | 1.65 | 1.95 | 1.65 | 1.89 | 1.89 | 23.53% | 340,770 |
| Jan 16, 2026 | 1.53 | 1.63 | 1.53 | 1.53 | 1.53 | -6.13% | 37,621 |
| Jan 15, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -1.21% | 34,666 |
| Jan 14, 2026 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 4.17% | 17,139 |
| Jan 13, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.89% | 15,426 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 11,674 |
| Jan 9, 2026 | 1.55 | 1.58 | 1.48 | 1.58 | 1.58 | 3.95% | 42,574 |
| Jan 8, 2026 | 1.53 | 1.54 | 1.45 | 1.52 | 1.52 | 1.47% | 33,445 |
| Jan 7, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | -2.73% | 11,835 |
| Jan 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 9,013 |
| Jan 5, 2026 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | 2.39% | 6,435 |
| Dec 30, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 3.72% | 19,759 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.23% | 54,751 |
| Dec 23, 2025 | 1.50 | 1.54 | 1.45 | 1.53 | 1.53 | 2.00% | 19,947 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | - | 3,991 |
| Dec 19, 2025 | 1.38 | 1.50 | 1.37 | 1.50 | 1.50 | 8.70% | 67,752 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | 152 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 189,598 |
| Dec 16, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 40,395 |
| Dec 15, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 654,109 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 10,065 |
| Dec 11, 2025 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | 1.16% | 5,865 |
| Dec 10, 2025 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -3.22% | 524,553 |
| Dec 9, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | -2.05% | 8,298 |
| Dec 8, 2025 | 1.40 | 1.46 | 1.33 | 1.46 | 1.46 | 1.39% | 139,134 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 10,295 |
| Dec 4, 2025 | 1.40 | 1.50 | 1.38 | 1.46 | 1.46 | 1.96% | 66,032 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.38 | 1.43 | 1.43 | -4.66% | 45,727 |
| Dec 2, 2025 | 1.47 | 1.53 | 1.45 | 1.50 | 1.50 | 3.59% | 47,427 |
| Dec 1, 2025 | 1.61 | 1.61 | 1.43 | 1.45 | 1.45 | -9.94% | 20,941 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.52 | 1.61 | 1.61 | 3.87% | 2,912 |