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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.65	28.45	28.45	28.8	27.55	52,144
August 15, 2025	27.7	27.2	27.2	28.45	26.7	103,683
August 14, 2025	27.6	27.75	27.75	29	27.25	111,135
August 13, 2025	24.6	26.15	26.15	26.8	24.6	82,942
August 12, 2025	23.9	24.2	24.2	24.2	22.2	94,721
August 11, 2025	21.8	22.15	22.15	22.55	21.8	32,379
August 08, 2025	21.25	21.75	21.75	21.8	21.15	16,729
August 07, 2025	20.1	21.15	21.15	21.3	20.1	20,372
August 06, 2025	21.3	20.5	20.5	21.3	20.4	30,422
August 05, 2025	21.7	21.3	21.3	22.1	21.3	30,853
August 04, 2025	21.95	21.7	21.7	22.15	21.15	40,705
July 31, 2025	22.9	22.65	22.65	23.25	22.5	27,095
July 30, 2025	23.8	22.8	22.8	23.8	22.7	27,872
July 29, 2025	24.2	23.75	23.75	24.45	23.5	49,223
July 28, 2025	25.15	24.5	24.5	25.45	24.5	29,605
July 25, 2025	25.5	24.75	24.75	25.7	24.75	40,045
July 24, 2025	23.8	25.7	25.7	25.7	23.8	131,023
July 23, 2025	21.6	22.55	22.55	23.45	21.6	27,705
July 22, 2025	22.6	21.5	21.5	22.6	21.4	16,740
July 21, 2025	22.2	22.5	22.5	22.95	22.15	26,787
July 18, 2025	21.45	22.05	22.05	22.4	21.45	17,152
July 17, 2025	21.3	21.35	21.35	21.65	21.2	11,194
July 16, 2025	21.8	21.4	21.4	21.8	21.4	9,678
July 15, 2025	21.45	21.7	21.7	22.15	21.35	23,084
July 14, 2025	20.85	21.35	21.35	21.35	20.85	15,447
July 11, 2025	21.15	20.95	20.95	21.35	20.9	22,833
July 10, 2025	20.95	21.25	21.25	21.25	20.75	18,068
July 09, 2025	20.7	20.85	20.85	21.2	20.7	10,170
July 08, 2025	20.4	20.8	20.8	20.8	20.3	6,457
July 07, 2025	21.1	20.3	20.3	21.1	20.3	15,468
July 04, 2025	21.1	21	21	21.3	20.85	23,214
July 03, 2025	21.3	21.05	21.05	21.6	20.8	18,820
July 02, 2025	20.65	21.2	21.2	21.2	20.65	13,528
July 01, 2025	20.05	20.55	20.55	20.55	19.86	13,710
June 30, 2025	20.5	20.15	20.15	20.7	20	13,598
June 27, 2025	20.7	20.4	20.4	21.15	20.2	15,921
June 26, 2025	20.2	20.5	20.5	20.75	20.2	19,071
June 25, 2025	20.3	20.1	20.1	20.65	20	16,622
June 24, 2025	20.5	20.2	20.2	20.5	20.05	28,411
June 23, 2025	19.72	19.8	19.8	20.25	19.62	17,685
June 20, 2025	20.1	19.86	19.86	20.7	19.72	114,461
June 19, 2025	21.25	20.2	20.2	21.25	19.9	111,603
June 18, 2025	19.9	21.15	21.15	21.4	19.86	37,939
June 17, 2025	20	19.82	19.82	20.45	19.74	18,094
June 16, 2025	20.3	20.3	20.3	20.7	20.15	12,411
June 13, 2025	20.9	20.4	20.4	21.05	20.25	34,936
June 12, 2025	21.55	21.25	21.25	21.8	21	17,270
June 11, 2025	22.2	21.5	21.5	22.4	21.4	33,148
June 10, 2025	21.5	22.1	22.1	22.25	21.5	25,820
June 06, 2025	21	21.4	21.4	21.55	20.95	30,084
June 05, 2025	20.1	20.9	20.9	21.05	20.1	14,126
June 04, 2025	20.2	20.1	20.1	20.25	19.7	15,601
June 03, 2025	20.75	20.2	20.2	20.8	20.2	20,894
June 02, 2025	21.15	20.65	20.65	21.15	20.25	36,240
May 30, 2025	20.3	21.35	21.35	21.6	20.3	100,223
May 28, 2025	20.1	20.35	20.35	20.4	20	20,064
May 27, 2025	19	20.1	20.1	20.25	18.96	59,373
May 26, 2025	18.76	18.88	18.88	19.08	18.66	28,958
May 23, 2025	19	19.02	19.02	20.5	18.82	60,879
May 22, 2025	18.64	18.5	18.5	18.94	18.26	40,962

PolyPeptide Group AG (PPGN.SW) SIX