PolyPeptide Group AG - PPGN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.55	23.35	23.35	23.6	22.9	32,315
November 06, 2025	23.7	23.4	23.4	24.3	23.1	45,277
November 05, 2025	24.7	23.9	23.9	24.7	23.9	22,757
November 04, 2025	24.9	24.55	24.55	25.05	24.35	43,306
November 03, 2025	26.4	25.1	25.1	26.45	24.9	44,409
October 31, 2025	25.4	26	26	26.35	25.35	30,463
October 30, 2025	25.9	25.6	25.6	26	25.55	21,234
October 29, 2025	25.1	26.15	26.15	26.2	24.85	32,283
October 28, 2025	25.15	25	25	25.75	24.8	28,804
October 27, 2025	26.2	25	25	26.2	24.8	40,082
October 24, 2025	26.05	26	26	26.6	26	63,983
October 23, 2025	24.8	26.25	26.25	27.4	24.8	88,289
October 22, 2025	24	24.75	24.75	24.75	23.9	40,520
October 21, 2025	23.5	24.05	24.05	24.05	23.1	19,244
October 20, 2025	23.85	23.65	23.65	23.9	23.35	23,971
October 17, 2025	23.6	23.85	23.85	24.15	22.6	50,788
October 16, 2025	23.9	24	24	24.5	23.65	14,173
October 15, 2025	23.5	24	24	24.1	23.5	19,313
October 14, 2025	24.3	23.65	23.65	24.3	23.55	36,202
October 13, 2025	24.2	24.45	24.45	24.6	24.1	16,624
October 10, 2025	25.25	24.2	24.2	25.4	24.15	47,390
October 09, 2025	25.9	25.6	25.6	26.55	25.45	30,830
October 08, 2025	25.45	26.1	26.1	26.25	25.4	28,423
October 07, 2025	25.8	25.6	25.6	25.85	25.15	38,691
October 06, 2025	25.05	26	26	26.4	25.05	56,318
October 03, 2025	23.95	25	25	25.05	23.8	55,775
October 02, 2025	23.95	23.8	23.8	24.3	23.6	21,474
October 01, 2025	23.8	23.8	23.8	24.55	23.6	20,126
September 30, 2025	23.6	23.7	23.7	23.95	23.4	30,589
September 29, 2025	23.9	23.45	23.45	24.6	23.25	27,896
September 26, 2025	23.85	23.7	23.7	24.15	23.5	32,465
September 25, 2025	25.8	24	24	26.5	23.6	79,943
September 24, 2025	24.9	24.3	24.3	25.1	24.3	20,682
September 23, 2025	25.6	25	25	25.85	25	25,004
September 22, 2025	26.1	25.6	25.6	26.15	25.45	37,888
September 19, 2025	26	25.7	25.7	26.8	25.65	70,180
September 18, 2025	26	26.1	26.1	26.4	25.65	30,924
September 17, 2025	25.2	25.9	25.9	26.55	25.2	35,257
September 16, 2025	25.1	25.4	25.4	25.55	25	17,623
September 15, 2025	24.5	25.3	25.3	25.55	24.5	21,710
September 12, 2025	24.85	24.6	24.6	25.35	24.1	79,186
September 11, 2025	25.3	25	25	25.7	24.65	25,948
September 10, 2025	25.3	25.5	25.5	25.8	25.2	14,025
September 09, 2025	26	25.5	25.5	26	24.75	16,755
September 08, 2025	25.8	25.8	25.8	26.3	25.65	21,055
September 05, 2025	26.3	26	26	26.3	25.5	16,576
September 04, 2025	26.65	26.5	26.5	26.75	26.2	13,367
September 03, 2025	26.3	26.45	26.45	27	26.25	35,034
September 02, 2025	27	26.1	26.1	27.05	25.8	27,796
September 01, 2025	27.45	27.25	27.25	28	27.25	30,007
August 29, 2025	28.15	27.1	27.1	28.25	27.1	19,925
August 28, 2025	27.55	27.95	27.95	28.15	27.5	36,087
August 27, 2025	27.9	27.3	27.3	28.4	27.1	23,196
August 26, 2025	28.7	27.75	27.75	28.7	27.6	81,062
August 25, 2025	28.15	29.2	29.2	29.2	28.15	40,315
August 22, 2025	27.8	28.2	28.2	28.6	27.8	25,450
August 21, 2025	29	27.85	27.85	29.5	27.55	74,098
August 20, 2025	28.35	28.85	28.85	30.25	28.2	53,517
August 19, 2025	28.5	28.75	28.75	29	27.4	56,053
August 18, 2025	27.65	28.45	28.45	28.8	27.55	52,144

PolyPeptide Group AG (PPGN.SW) SIX