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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27	26.75	26.75	27.1	26.3	44,505
February 19, 2026	27.45	26.95	26.95	27.6	26.65	42,586
February 18, 2026	26.6	27.3	27.3	27.4	26.4	54,624
February 17, 2026	25.85	26.55	26.55	26.55	25.65	33,257
February 16, 2026	26.2	26.1	26.1	26.3	25.85	22,598
February 13, 2026	25.45	26.45	26.45	26.55	25.45	38,646
February 12, 2026	26.15	25.7	25.7	26.45	25.7	21,322
February 11, 2026	27.05	26.4	26.4	27.05	26	30,983
February 10, 2026	26.4	26.8	26.8	26.85	26.4	27,184
February 09, 2026	25.8	26.65	26.65	26.65	25.65	49,198
February 06, 2026	25.85	25.75	25.75	25.85	24.75	77,509
February 05, 2026	27	25.95	25.95	27	25.4	90,232
February 04, 2026	26.7	26.75	26.75	27.15	26.2	65,597
February 03, 2026	27.15	27.1	27.1	27.15	25.95	93,010
February 02, 2026	27.05	26.8	26.8	27.3	26.6	45,270
January 30, 2026	28.15	27.3	27.3	28.2	27	59,515
January 29, 2026	28.55	27.95	27.95	29.05	27.65	61,884
January 28, 2026	29.5	28.8	28.8	29.5	28	66,739
January 27, 2026	30	29.5	29.5	30	29.05	74,514
January 26, 2026	29.95	29.8	29.8	29.95	29.3	69,936
January 23, 2026	30.9	29.8	29.8	30.9	29.45	75,792
January 22, 2026	31.9	29.6	29.6	31.95	29.6	198,734
January 21, 2026	29.8	31.4	31.4	32.7	29.75	198,086
January 20, 2026	30.6	29.35	29.35	31.2	29.25	59,873
January 19, 2026	28.8	31.15	31.15	31.2	28.8	124,026
January 16, 2026	28.5	28.3	28.3	28.8	27.8	39,700
January 15, 2026	29.15	28.35	28.35	29.2	28.25	78,175
January 14, 2026	29.75	28.85	28.85	30.2	28.85	66,934
January 13, 2026	29.9	29.95	29.95	30.85	29.4	83,929
January 12, 2026	27.7	30.1	30.1	30.2	27.7	112,480
January 09, 2026	27.25	28.15	28.15	28.5	27.05	72,010
January 08, 2026	25.8	27.25	27.25	27.45	25.75	84,577
January 07, 2026	24.6	25.7	25.7	25.7	24.2	153,243
January 06, 2026	24.25	24.45	24.45	24.8	23.95	43,399
January 05, 2026	26.3	24	24	26.4	23.35	88,550
December 30, 2025	25.65	26.1	26.1	26.4	25.65	27,114
December 29, 2025	25.15	26.05	26.05	26.05	25.15	65,867
December 23, 2025	25.25	25.25	25.25	25.4	24.85	38,901
December 22, 2025	24.95	25.25	25.25	25.35	24.3	47,142
December 19, 2025	25.75	24.95	24.95	25.75	24.6	77,964
December 18, 2025	25.1	25.65	25.65	25.7	25	15,680
December 17, 2025	24.85	25.3	25.3	25.7	24.65	40,105
December 16, 2025	24.9	25.05	25.05	25.2	24.5	20,214
December 15, 2025	24.8	24.8	24.8	25.7	24.2	44,529
December 12, 2025	24.8	24.95	24.95	25.5	24.7	33,969
December 11, 2025	24.7	24.55	24.55	24.75	24.3	16,056
December 10, 2025	24.8	24.75	24.75	24.85	24.4	21,800
December 09, 2025	24.55	24.65	24.65	24.85	24.3	19,142
December 08, 2025	24.85	24.4	24.4	24.85	24.05	21,865
December 05, 2025	24.85	24.75	24.75	25.15	24.25	47,904
December 04, 2025	25.1	25	25	25.35	24.6	13,984
December 03, 2025	24.85	25.1	25.1	25.15	24.5	33,520
December 02, 2025	25	24.7	24.7	26.4	24.65	224,001
December 01, 2025	25	25.2	25.2	25.75	24.65	35,885
November 28, 2025	25	25.3	25.3	25.3	24.9	21,826
November 27, 2025	24.9	25.25	25.25	25.3	24.8	10,494
November 26, 2025	25.1	25.1	25.1	25.4	24.75	34,334
November 25, 2025	24.4	25	25	25	23.75	31,168
November 24, 2025	24.2	24.55	24.55	25.25	24.2	68,041
November 21, 2025	23	24.05	24.05	24.05	23	37,993

PolyPeptide Group AG (PPGN.SW) SIX