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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PolyPeptide Group AG (0AAJ.L) LSE