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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.65	23.85	23.85	24.15	22.65	2,412
October 16, 2025	24.4	24	24	24.4	23.8	3,009
October 15, 2025	23.8	23.83	23.83	24	23.8	3,496
October 14, 2025	23.9	23.67	23.67	23.9	23.5	6,142
October 13, 2025	24.2	24.35	24.35	24.55	24.15	1,228
October 10, 2025	24.75	24.3	24.3	25.01	24.2	3,120
October 09, 2025	26.25	25.68	25.68	26.4	25.45	4,797
October 08, 2025	25.75	26.1	26.1	26.1	25.35	3,878
October 07, 2025	26.2	25.6	25.6	26.2	25.33	3,665
October 06, 2025	25.13	25.74	25.74	26.25	25.13	9,445
October 03, 2025	24	24.55	24.55	25.05	23.95	58,628
October 02, 2025	23.95	24.04	24.04	24.2	23.65	1,871
October 01, 2025	23.65	23.84	23.84	24.17	23.65	9,348
September 30, 2025	23.75	23.7	23.7	23.9	23.6	4,684
September 29, 2025	24.1	23.45	23.45	24.21	23.35	10,883
September 26, 2025	24	24	24	24	23.68	11,007
September 25, 2025	25.4	24.74	24.74	25.48	23.95	15,366
September 24, 2025	24.35	24.4	24.4	24.83	24.3	7,123
September 23, 2025	25.38	25.23	25.23	25.46	25	5,940
September 22, 2025	25.9	25.89	25.89	26.15	25.89	3,277
September 19, 2025	26.45	25.7	25.7	26.45	25.7	3,709
September 18, 2025	25.7	26.11	26.11	26.15	25.7	89,619
September 17, 2025	25.45	25.9	25.9	26.15	25.35	27,190
September 16, 2025	25.5	25.32	25.32	25.5	25	142,900
September 15, 2025	25.4	25.3	25.3	25.45	24.8	6,215
September 12, 2025	24.73	24.6	24.6	24.73	24.6	336
September 11, 2025	25.23	25.31	25.31	25.65	24.96	16,662
September 10, 2025	25.7	25.5	25.5	25.7	25.43	4,687
September 09, 2025	25.55	25.32	25.32	25.6	25.05	1,979
September 08, 2025	26.2	25.82	25.82	26.2	25.65	3,344
September 05, 2025	25.98	26	26	26	25.68	175
September 04, 2025	26.4	26.5	26.5	26.65	26.2	38,029
September 03, 2025	26.3	26.45	26.45	26.71	26.3	37,803
September 02, 2025	26.07	26.26	26.26	26.39	26.06	18,448
September 01, 2025	27.7	27.25	27.25	27.9	27.25	1,810
August 29, 2025	27.7	27.15	27.15	28.15	27.15	25,880
August 28, 2025	27.55	27.93	27.93	27.93	27.55	24,241
August 27, 2025	27.3	27.47	27.47	27.65	27.1	1,471
August 26, 2025	28.3	27.95	27.95	28.5	27.75	5,060
August 22, 2025	27.85	28.2	28.2	28.5	27.85	431
August 21, 2025	29.33	27.7	27.7	29.33	27.7	1,187
August 20, 2025	29	29.7	29.7	30.1	28.85	863
August 19, 2025	28.65	28.35	28.35	28.85	28.35	280
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

PolyPeptide Group AG (0AAJ.L) LSE