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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.5	24.02	24.02	24.02	23	57,935
November 20, 2025	24.4	23.4	23.4	24.58	23.4	6,622
November 19, 2025	22.4	23.15	23.15	23.28	22.06	14,333
November 18, 2025	22.45	22.03	22.03	22.65	21.95	4,614
November 17, 2025	23.65	23.45	23.45	23.75	23.15	7,850
November 14, 2025	23.65	23.75	23.75	23.75	23.25	10,873
November 13, 2025	24.25	24.6	24.6	25.08	24	6,796
November 12, 2025	24.05	23.83	23.83	24.05	23.8	5,985
November 11, 2025	23.7	24.05	24.05	24.1	23.37	13,837
November 10, 2025	24.15	23.89	23.89	24.4	23.55	8,927
November 07, 2025	23.4	23.55	23.55	23.55	23.05	6,126
November 06, 2025	23.63	23.42	23.42	23.7	23.4	7,423
November 05, 2025	24.35	24.12	24.12	24.35	23.9	1,387
November 04, 2025	24.88	24.75	24.75	24.88	24.5	1,353
November 03, 2025	25.5	25.1	25.1	25.86	24.95	3,846
October 31, 2025	25.6	26.06	26.06	26.35	25.35	13,043
October 30, 2025	25.75	25.6	25.6	25.75	25.6	1,606
October 29, 2025	25.1	26.15	26.15	26.15	25.02	2,297
October 28, 2025	25.2	25.4	25.4	25.74	24.95	3,580
October 27, 2025	26.2	24.99	24.99	26.2	24.99	84,416
October 24, 2025	26.05	26.03	26.03	26.55	26.03	11,538
October 23, 2025	25.5	26.12	26.12	27.4	25.44	38,960
October 22, 2025	24.35	24.71	24.71	24.75	24.29	5,464
October 21, 2025	23.3	23.47	23.47	23.95	23.25	2,016
October 20, 2025	23.9	23.61	23.61	23.9	23.45	3,210
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

PolyPeptide Group AG (0AAJ.L) LSE