Centiel AG CNTL
SIX · Switzerland · Producer Manufacturing
CHF 5.80-0.30 (-4.92%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 5.80 | -4.92% | CHF 6.20 | CHF 6.20 | CHF 5.80 | 246.11K |
| 2026-09-30 | CHF 6.10 | +1.67% | CHF 6.18 | CHF 6.28 | CHF 6.00 | 204.76K |
| 2026-09-29 | CHF 6.00 | +0.67% | CHF 6.14 | CHF 6.18 | CHF 5.98 | 159.34K |
| 2026-09-28 | CHF 5.96 | 0.00% | CHF 5.92 | CHF 6.18 | CHF 5.86 | 213.48K |
| 2026-09-25 | CHF 5.96 | +0.68% | CHF 5.98 | CHF 6.00 | CHF 5.84 | 286.14K |
| 2026-09-24 | CHF 5.92 | -4.82% | CHF 6.20 | CHF 6.40 | CHF 5.92 | 395.48K |
| 2026-09-23 | CHF 6.22 | -11.40% | CHF 7.00 | CHF 7.38 | CHF 6.22 | 797.99K |
| 2026-09-22 | CHF 7.02 | +7.67% | CHF 6.56 | CHF 7.02 | CHF 6.38 | 525.60K |
| 2026-09-21 | CHF 6.52 | +2.52% | CHF 6.38 | CHF 6.62 | CHF 6.10 | 353.65K |
| 2026-09-18 | CHF 6.36 | +2.91% | CHF 6.26 | CHF 6.46 | CHF 6.08 | 537.20K |
| 2026-09-17 | CHF 6.18 | +5.10% | CHF 5.80 | CHF 6.18 | CHF 5.80 | 730.46K |
| 2026-09-16 | CHF 5.88 | +5.38% | CHF 5.56 | CHF 5.92 | CHF 5.48 | 226.89K |
| 2026-09-15 | CHF 5.58 | -1.06% | CHF 6.00 | CHF 6.10 | CHF 5.56 | 478.71K |
| 2026-09-14 | CHF 5.64 | -3.09% | CHF 5.82 | CHF 5.82 | CHF 5.62 | 144.11K |
| 2026-09-11 | CHF 5.82 | +1.75% | CHF 5.70 | CHF 5.88 | CHF 5.70 | 223.52K |
| 2026-09-10 | CHF 5.72 | -0.69% | CHF 5.72 | CHF 5.82 | CHF 5.62 | 85.88K |
| 2026-09-09 | CHF 5.76 | -3.03% | CHF 5.92 | CHF 5.94 | CHF 5.64 | 127.27K |
| 2026-09-08 | CHF 5.94 | +2.41% | CHF 5.78 | CHF 5.94 | CHF 5.64 | 160.96K |
| 2026-09-07 | CHF 5.80 | +3.57% | CHF 5.60 | CHF 5.82 | CHF 5.54 | 235.03K |
| 2026-09-04 | CHF 5.60 | +4.87% | CHF 5.34 | CHF 5.66 | CHF 5.28 | 283.69K |
| 2026-09-03 | CHF 5.34 | +0.75% | CHF 5.30 | CHF 5.38 | CHF 5.24 | 148.11K |
| 2026-09-02 | CHF 5.30 | -1.49% | CHF 5.38 | CHF 5.40 | CHF 5.26 | 238.36K |
| 2026-09-01 | CHF 5.38 | -6.60% | CHF 5.70 | CHF 5.70 | CHF 5.34 | 730.51K |
| 2026-08-31 | CHF 5.76 | -1.71% | CHF 5.84 | CHF 5.84 | CHF 5.70 | 231.40K |
| 2026-08-28 | CHF 5.86 | -1.01% | CHF 5.92 | CHF 5.96 | CHF 5.78 | 531.87K |
| 2026-08-27 | CHF 5.92 | -4.82% | CHF 6.28 | CHF 6.28 | CHF 5.92 | 380.82K |
| 2026-08-26 | CHF 6.22 | +1.30% | CHF 6.20 | CHF 6.24 | CHF 5.92 | 506.42K |
| 2026-08-25 | CHF 6.14 | +3.02% | CHF 6.00 | CHF 6.44 | CHF 5.98 | 570.90K |
| 2026-08-24 | CHF 5.96 | -7.74% | CHF 6.28 | CHF 6.38 | CHF 5.96 | 506.63K |
| 2026-08-21 | CHF 6.46 | -7.45% | CHF 6.86 | CHF 6.86 | CHF 6.14 | 1.20M |
| 2026-08-20 | CHF 6.98 | +6.40% | CHF 7.50 | CHF 7.76 | CHF 6.98 | 884.68K |
| 2026-08-19 | CHF 6.56 | -3.24% | CHF 6.80 | CHF 6.80 | CHF 6.52 | 165.56K |
| 2026-08-18 | CHF 6.78 | -0.59% | CHF 6.76 | CHF 6.86 | CHF 6.64 | 138.11K |
| 2026-08-17 | CHF 6.82 | -2.01% | CHF 6.96 | CHF 7.10 | CHF 6.80 | 127.46K |
| 2026-08-14 | CHF 6.96 | -1.97% | CHF 7.12 | CHF 7.12 | CHF 6.92 | 153.70K |
| 2026-08-13 | CHF 7.10 | +3.20% | CHF 6.98 | CHF 7.16 | CHF 6.80 | 204.88K |
| 2026-08-12 | CHF 6.88 | +5.20% | CHF 6.38 | CHF 6.92 | CHF 6.38 | 179.59K |
| 2026-08-11 | CHF 6.54 | -2.97% | CHF 6.66 | CHF 6.70 | CHF 6.40 | 222.85K |
| 2026-08-10 | CHF 6.74 | -5.87% | CHF 7.00 | CHF 7.16 | CHF 6.64 | 311.92K |
| 2026-08-07 | CHF 7.16 | +4.68% | CHF 6.88 | CHF 7.20 | CHF 6.52 | 400.20K |
| 2026-08-06 | CHF 6.84 | +0.88% | CHF 6.78 | CHF 6.86 | CHF 6.66 | 151.21K |
| 2026-08-05 | CHF 6.78 | +5.61% | CHF 6.50 | CHF 7.08 | CHF 6.50 | 409.88K |
| 2026-08-04 | CHF 6.42 | +5.94% | CHF 6.08 | CHF 6.50 | CHF 6.08 | 179.81K |
| 2026-08-03 | CHF 6.06 | -1.62% | CHF 6.28 | CHF 6.28 | CHF 5.98 | 145.54K |
| 2026-07-31 | CHF 6.16 | 0.00% | CHF 6.24 | CHF 6.38 | CHF 6.06 | 226.61K |
| 2026-07-30 | CHF 6.16 | +1.32% | CHF 6.00 | CHF 6.16 | CHF 5.92 | 285.52K |
| 2026-07-29 | CHF 6.08 | -7.32% | CHF 6.50 | CHF 6.52 | CHF 6.04 | 326.40K |
| 2026-07-28 | CHF 6.56 | -2.67% | CHF 6.78 | CHF 6.78 | CHF 6.38 | 312.60K |
| 2026-07-27 | CHF 6.74 | +1.81% | CHF 6.78 | CHF 7.08 | CHF 6.74 | 384.51K |
| 2026-07-24 | CHF 6.62 | +1.22% | CHF 6.36 | CHF 6.80 | CHF 6.36 | 158.84K |
| 2026-07-23 | CHF 6.54 | 0.00% | CHF 6.52 | CHF 6.72 | CHF 6.50 | 188.60K |
| 2026-07-22 | CHF 6.54 | +2.19% | CHF 6.38 | CHF 6.56 | CHF 6.32 | 195.58K |
| 2026-07-21 | CHF 6.40 | +15.94% | CHF 5.98 | CHF 6.64 | CHF 5.98 | 686.09K |
| 2026-07-20 | CHF 5.52 | -0.72% | CHF 5.56 | CHF 5.64 | CHF 5.44 | 95.46K |
| 2026-07-17 | CHF 5.56 | -2.80% | CHF 5.62 | CHF 5.74 | CHF 5.44 | 172.41K |
| 2026-07-16 | CHF 5.72 | -2.39% | CHF 5.86 | CHF 5.96 | CHF 5.64 | 219.03K |
| 2026-07-15 | CHF 5.86 | +2.81% | CHF 5.80 | CHF 6.26 | CHF 5.62 | 479.38K |
| 2026-07-14 | CHF 5.70 | 0.00% | CHF 5.76 | CHF 5.84 | CHF 5.44 | 462.91K |
| 2026-07-13 | CHF 5.70 | +10.89% | CHF 5.54 | CHF 5.86 | CHF 4.95 | 1.45M |
| 2026-07-10 | CHF 5.14 | -10.76% | CHF 5.72 | CHF 5.86 | CHF 5.06 | 532.06K |
| 2026-07-09 | CHF 5.76 | -2.70% | CHF 6.20 | CHF 6.20 | CHF 5.68 | 275.80K |
| 2026-07-08 | CHF 5.92 | +0.68% | CHF 6.00 | CHF 6.12 | CHF 5.90 | 315.07K |
| 2026-07-07 | CHF 5.88 | -3.29% | CHF 6.28 | CHF 6.28 | CHF 5.66 | 369.97K |
| 2026-07-06 | CHF 6.08 | -1.62% | CHF 6.16 | CHF 6.30 | CHF 5.90 | 268.77K |
| 2026-07-03 | CHF 6.18 | -0.32% | CHF 6.12 | CHF 6.30 | CHF 5.92 | 326.70K |
| 2026-07-02 | CHF 6.20 | -4.62% | CHF 6.40 | CHF 6.60 | CHF 6.04 | 440.69K |
| 2026-07-01 | CHF 6.50 | -7.67% | CHF 7.10 | CHF 7.12 | CHF 6.50 | 366.12K |
| 2026-06-30 | CHF 7.04 | -3.83% | CHF 7.32 | CHF 7.32 | CHF 6.90 | 344.17K |
| 2026-06-29 | CHF 7.32 | -4.44% | CHF 7.50 | CHF 7.50 | CHF 6.98 | 454.05K |
| 2026-06-26 | CHF 7.66 | -9.46% | CHF 8.44 | CHF 8.44 | CHF 7.56 | 492.81K |
| 2026-06-25 | CHF 8.46 | +0.24% | CHF 8.60 | CHF 8.60 | CHF 8.26 | 249.60K |
| 2026-06-24 | CHF 8.44 | -0.94% | CHF 8.78 | CHF 8.90 | CHF 8.40 | 362.66K |
| 2026-06-23 | CHF 8.52 | 0.00% | CHF 8.80 | CHF 8.92 | CHF 8.16 | 485.45K |
| 2026-06-22 | CHF 8.52 | +3.65% | CHF 8.02 | CHF 8.70 | CHF 7.84 | 406.35K |
| 2026-06-19 | CHF 8.22 | +5.38% | CHF 7.92 | CHF 8.44 | CHF 7.86 | 904.85K |
| 2026-06-18 | CHF 7.80 | -2.01% | CHF 7.96 | CHF 8.00 | CHF 7.52 | 347.73K |
| 2026-06-17 | CHF 7.96 | +2.31% | CHF 7.80 | CHF 8.20 | CHF 7.80 | 428.05K |
| 2026-06-16 | CHF 7.78 | +1.57% | CHF 7.56 | CHF 7.88 | CHF 7.50 | 788.03K |
| 2026-06-15 | CHF 7.66 | +4.93% | CHF 7.00 | CHF 8.20 | CHF 6.90 | 1.12M |
| 2026-06-12 | CHF 7.30 | +8.96% | CHF 6.80 | CHF 7.44 | CHF 6.60 | 789.70K |
| 2026-06-11 | CHF 6.70 | +3.40% | CHF 6.94 | CHF 7.58 | CHF 6.50 | 902.77K |
| 2026-06-10 | CHF 6.48 | +33.33% | CHF 5.50 | CHF 6.90 | CHF 5.50 | 1.70M |
| 2026-06-09 | CHF 4.86 | -2.80% | CHF 5.02 | CHF 5.02 | CHF 4.83 | 111.04K |
| 2026-06-08 | CHF 5.00 | -6.72% | CHF 5.26 | CHF 5.26 | CHF 4.82 | 574.02K |
| 2026-06-05 | CHF 5.36 | -6.94% | CHF 5.70 | CHF 5.74 | CHF 5.32 | 165.84K |
| 2026-06-04 | CHF 5.76 | +6.67% | CHF 5.54 | CHF 5.80 | CHF 5.40 | 185.31K |
| 2026-06-03 | CHF 5.40 | -3.91% | CHF 5.74 | CHF 5.74 | CHF 5.40 | 253.35K |
| 2026-06-02 | CHF 5.62 | +4.85% | CHF 5.48 | CHF 5.80 | CHF 5.44 | 811.17K |
| 2026-06-01 | CHF 5.36 | +1.13% | CHF 5.40 | CHF 5.66 | CHF 5.30 | 421.95K |
| 2026-05-29 | CHF 5.30 | +9.05% | CHF 4.95 | CHF 5.44 | CHF 4.90 | 571.10K |