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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.75	26.75	26.75	26.9	26.6	20,120
February 19, 2026	27.25	26.95	26.95	27.25	26.95	24,883
February 18, 2026	26.4	26.95	26.95	27.3	26.4	54,318
February 17, 2026	25.8	26.55	26.55	26.55	25.65	4,515
February 16, 2026	26.2	26.1	26.1	26.6	25.9	6,676
February 13, 2026	25.45	26.45	26.45	26.46	25.45	6,617
February 12, 2026	26.3	25.7	25.7	26.3	25.7	757
February 11, 2026	26.23	26.25	26.25	26.5	26.01	11,082
February 10, 2026	26.9	26.56	26.56	26.9	26.55	14,660
February 09, 2026	25.8	26.27	26.27	26.65	25.8	9,605
February 06, 2026	25.13	25.6	25.6	25.75	24.96	28,557
February 05, 2026	26.6	25.95	25.95	26.6	25.4	43,413
February 04, 2026	26.4	26.71	26.71	27.2	26.35	12,245
February 03, 2026	27.2	27.06	27.06	27.2	26	28,715
February 02, 2026	27.3	26.8	26.8	27.3	26.55	14,707
January 30, 2026	28.2	27.3	27.3	28.2	27.12	6,363
January 29, 2026	29	27.95	27.95	29.05	27.9	9,209
January 28, 2026	29.5	28.6	28.6	29.5	28	5,015
January 27, 2026	29.65	29.35	29.35	29.8	29.14	4,440
January 26, 2026	30	29.55	29.55	30	29.5	68,618
January 23, 2026	30.9	29.7	29.7	30.9	29.65	13,148
January 22, 2026	31.6	30.23	30.23	31.9	29.88	93,652
January 21, 2026	29.9	31.66	31.66	32.6	29.9	2,590
January 20, 2026	30.6	30.65	30.65	31.2	30.23	68,365
January 19, 2026	29.4	29.83	29.83	30.95	28.8	43,239
January 16, 2026	28.3	28.28	28.28	28.75	27.9	7,679
January 15, 2026	29	28.86	28.86	29	28.3	53,031
January 14, 2026	29.35	29.05	29.05	29.35	29.05	2,832
January 13, 2026	30.5	30.05	30.05	30.5	29.5	5,597
January 12, 2026	28.15	30.1	30.1	30.15	28.15	15,265
January 09, 2026	28.18	28	28	28.19	27.51	5,992
January 08, 2026	26.25	26.05	26.05	27.35	26.05	14,103
January 07, 2026	24.4	25.23	25.23	25.7	24.3	203,152
January 06, 2026	24.35	24.46	24.46	24.75	24.25	19,272
January 05, 2026	26.1	24	24	26.22	23.75	45,434
December 30, 2025	25.8	25.94	25.94	26.2	25.8	2,221
December 29, 2025	25.6	26.05	26.05	26.05	25.15	1,647
December 24, 2025	25.25	25.25	25.25	25.25	25.25	34,761
December 23, 2025	24.95	25.02	25.02	25.25	24.95	11,428
December 22, 2025	24.68	24.64	24.64	24.95	24.53	19,851
December 19, 2025	25.45	24.95	24.95	25.75	24.8	27,474
December 18, 2025	25.5	25.6	25.6	25.65	25.28	1,640
December 17, 2025	24.6	25.3	25.3	25.7	24.6	5,567
December 16, 2025	24.9	25.05	25.05	25.05	24.84	3,020
December 15, 2025	24.55	25.17	25.17	25.55	24.55	7,352
December 12, 2025	25.25	24.85	24.85	25.25	24.85	535
December 11, 2025	24.7	24.67	24.67	24.8	24.4	4,150
December 10, 2025	24.7	24.75	24.75	24.75	24.48	807
December 09, 2025	24.45	24.57	24.57	24.65	24.35	10,753
December 08, 2025	24.65	24.4	24.4	24.65	24.35	3,195
December 05, 2025	24.7	24.81	24.81	25.1	24.35	5,950
December 04, 2025	25.15	24.98	24.98	25.15	24.85	2,861
December 03, 2025	24.95	24.94	24.94	25.1	24.84	2,382
December 02, 2025	26	25.75	25.75	26.16	24.7	100,522
December 01, 2025	25.15	25.31	25.31	25.5	24.9	79,022
November 28, 2025	25.05	25.3	25.3	25.3	24.98	6,934
November 27, 2025	25.35	25.33	25.33	25.35	25.15	1,240
November 26, 2025	24.9	25.1	25.1	25.33	24.9	8,463
November 25, 2025	23.9	24.2	24.2	25	23.8	2,408
November 24, 2025	25.1	24.71	24.71	25.35	24.45	5,854

PolyPeptide Group AG (0AAJ.L) LSE