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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	23.4	23.7	23.7	24.6	23.2	45,116
November 19, 2025	22	23.15	23.15	23.3	21.8	50,368
November 18, 2025	22.8	21.95	21.95	22.8	21.9	44,670
November 17, 2025	23.75	23.15	23.15	23.75	23.05	23,619
November 14, 2025	23.95	23.75	23.75	23.95	23	69,816
November 13, 2025	24.9	24	24	25.3	23.95	56,255
November 12, 2025	24.2	23.8	23.8	24.3	23.8	10,963
November 11, 2025	23.4	24.05	24.05	24.2	23.1	31,845
November 10, 2025	23.5	23.55	23.55	24.5	23.3	31,682
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

PolyPeptide Group AG (PPGN.SW) SIX