PolyPeptide Group AG - 0AAJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.75	28.05	28.05	28.05	27.6	1,052
August 15, 2025	28.15	27.1	27.1	28.2	27.1	5,191
August 14, 2025	27.75	28.05	28.05	28.9	27.75	2,590
August 13, 2025	25.45	26.2	26.2	26.4	25.45	5,447
August 12, 2025	23.65	23.8	23.8	23.8	22.43	5,076
August 11, 2025	22	22.2	22.2	22.5	21.88	245
August 08, 2025	21.48	21.6	21.6	21.8	21.48	252
August 07, 2025	20.45	21.1	21.1	21.1	20.25	3,544
August 06, 2025	21.15	20.46	20.46	21.15	20.42	3,186
August 05, 2025	21.7	21.4	21.4	21.98	21.4	2,159
August 04, 2025	21.5	21.75	21.75	21.95	21.4	6,796
July 31, 2025	23.25	22.55	22.55	23.25	22.5	753
July 30, 2025	23.6	22.9	22.9	23.65	22.7	509
July 29, 2025	24.4	23.9	23.9	24.4	23.6	3,103
July 28, 2025	25.05	25.35	25.35	25.5	25.05	7,285
July 25, 2025	25.5	25.01	25.01	25.75	24.74	9,387
July 24, 2025	24.4	25.25	25.25	25.3	23.95	1,481
July 23, 2025	22.95	22.45	22.45	23.25	22.45	2,439
July 22, 2025	22.05	21.55	21.55	22.05	21.5	305
July 21, 2025	22.3	22.2	22.2	22.75	22.2	388
July 18, 2025	22	22	22	22	22	325
July 17, 2025	21.5	21.5	21.5	21.5	21.5	4
July 16, 2025	21.6	21.55	21.55	21.6	21.55	20
July 15, 2025	21.45	21.93	21.93	22.15	21.45	377
July 14, 2025	21	21.08	21.08	21.08	21	3,100
July 11, 2025	21.1	20.95	20.95	21.15	20.9	420
July 10, 2025	21.2	21.25	21.25	21.25	20.8	426
July 09, 2025	21	20.78	20.78	21	20.78	623
July 08, 2025	20.3	20.8	20.8	20.8	20.3	618
July 07, 2025	20.83	20.3	20.3	20.83	20.3	1,283
July 04, 2025	21	21	21	21.1	21	3,232
July 03, 2025	21.25	20.85	20.85	21.3	20.7	895
July 02, 2025	20.73	21.15	21.15	21.15	20.73	151
July 01, 2025	20.13	20.4	20.4	20.4	20.13	190
June 30, 2025	20.4	20.15	20.15	20.53	20.05	2,944
June 27, 2025	20.85	20.64	20.64	20.88	20.4	431
June 26, 2025	20.38	20.5	20.5	20.57	20.38	40
June 25, 2025	20.75	20.1	20.1	20.75	20.1	102
June 24, 2025	20.5	20.2	20.2	20.5	20.2	64
June 23, 2025	19.8	19.73	19.73	19.8	19.73	4
June 20, 2025	20.5	20.59	20.59	20.6	20.3	27,766
June 19, 2025	20.38	20.38	20.38	20.38	20.38	52,563
June 18, 2025	20.3	20.9	20.9	21.16	20.3	13,220
June 17, 2025	20.45	19.91	19.91	20.45	19.91	500
June 13, 2025	21	20.85	20.85	21	20.85	275
June 12, 2025	21.55	21.4	21.4	21.55	21.25	189
June 11, 2025	21.7	21.57	21.57	21.89	21.5	136
June 10, 2025	21.8	21.8	21.8	21.8	21.8	900
June 06, 2025	21.3	21.3	21.3	21.3	21.3	620
June 05, 2025	20.8	20.9	20.9	20.9	20.8	448
June 04, 2025	19.86	20.15	20.15	20.2	19.86	491
June 03, 2025	20.35	20.3	20.3	20.35	20.3	34
June 02, 2025	20.4	20.65	20.65	20.65	20.3	316
May 30, 2025	20.7	21.43	21.43	21.43	20.45	949
May 28, 2025	20.15	20.4	20.4	20.4	20.15	1,333
May 27, 2025	19.96	19.96	19.96	19.96	19.96	174
May 26, 2025	19.1	18.92	18.92	19.1	18.72	207
May 23, 2025	19.38	19.04	19.04	19.38	19.04	124
May 22, 2025	18.44	18.46	18.46	18.5	18.44	645
May 21, 2025	19.18	19.22	19.22	19.22	18.49	425

PolyPeptide Group AG (0AAJ.L) LSE