PolyPeptide Group AG (LON:0AAJ)
London · Delayed Price · Currency is GBP · Price in CHF 26.81
-0.59 (-2.17%)
Mar 27, 2026, 5:42 PM GMT
LON:0AAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.50 | 27.90 | 26.30 | 26.81 | 26.81 | -2.16% | 20,746 |
| Mar 26, 2026 | 26.35 | 27.70 | 26.35 | 27.40 | 27.40 | 1.75% | 160,471 |
| Mar 25, 2026 | 24.95 | 27.90 | 24.95 | 26.93 | 26.93 | 8.73% | 29,079 |
| Mar 24, 2026 | 24.80 | 25.10 | 24.40 | 24.77 | 24.77 | 0.69% | 20,017 |
| Mar 23, 2026 | 24.30 | 25.38 | 23.45 | 24.60 | 24.60 | -0.24% | 23,090 |
| Mar 20, 2026 | 25.20 | 25.25 | 24.40 | 24.66 | 24.66 | -1.60% | 21,145 |
| Mar 19, 2026 | 25.05 | 25.25 | 24.90 | 25.06 | 25.06 | -2.62% | 10,368 |
| Mar 18, 2026 | 26.28 | 26.30 | 25.50 | 25.73 | 25.73 | -0.08% | 15,824 |
| Mar 17, 2026 | 24.40 | 25.80 | 24.30 | 25.75 | 25.75 | 5.59% | 16,522 |
| Mar 16, 2026 | 24.30 | 25.50 | 23.95 | 24.39 | 24.39 | 1.06% | 146,572 |
| Mar 13, 2026 | 26.40 | 26.40 | 23.55 | 24.13 | 24.13 | -7.57% | 37,715 |
| Mar 12, 2026 | 25.40 | 28.05 | 25.35 | 26.11 | 26.11 | 5.90% | 147,768 |
| Mar 11, 2026 | 24.00 | 24.80 | 24.00 | 24.65 | 24.65 | -1.78% | 5,026 |
| Mar 10, 2026 | 24.90 | 25.10 | 24.60 | 25.10 | 25.10 | 3.16% | 105,348 |
| Mar 9, 2026 | 23.40 | 24.45 | 23.25 | 24.33 | 24.33 | 2.36% | 12,695 |
| Mar 6, 2026 | 24.75 | 24.80 | 23.66 | 23.77 | 23.77 | -5.00% | 10,042 |
| Mar 5, 2026 | 25.45 | 25.45 | 24.85 | 25.02 | 25.02 | 0.87% | 4,008 |
| Mar 4, 2026 | 24.65 | 25.25 | 24.65 | 24.81 | 24.80 | -0.73% | 3,607 |
| Mar 3, 2026 | 25.50 | 25.50 | 24.80 | 24.99 | 24.99 | -1.83% | 292,010 |
| Mar 2, 2026 | 25.60 | 25.80 | 24.70 | 25.45 | 25.45 | -0.96% | 9,431 |
| Feb 27, 2026 | 25.90 | 25.90 | 25.48 | 25.70 | 25.70 | 2.80% | 4,205 |
| Feb 26, 2026 | 25.20 | 25.20 | 24.35 | 25.00 | 25.00 | 0.20% | 4,980 |
| Feb 25, 2026 | 24.85 | 24.95 | 24.61 | 24.95 | 24.95 | 1.51% | 5,870 |
| Feb 24, 2026 | 24.80 | 24.80 | 24.52 | 24.58 | 24.58 | -0.69% | 7,825 |
| Feb 23, 2026 | 27.00 | 27.00 | 24.70 | 24.75 | 24.75 | -7.48% | 27,516 |
| Feb 20, 2026 | 26.75 | 26.90 | 26.38 | 26.75 | 26.75 | -0.74% | 32,383 |
| Feb 19, 2026 | 27.25 | 27.31 | 26.93 | 26.95 | 26.95 | 0.01% | 28,927 |
| Feb 18, 2026 | 26.80 | 27.30 | 26.40 | 26.95 | 26.95 | 1.50% | 54,318 |
| Feb 17, 2026 | 25.80 | 26.55 | 25.65 | 26.55 | 26.55 | 1.72% | 4,515 |
| Feb 16, 2026 | 26.20 | 26.60 | 25.90 | 26.10 | 26.10 | -1.36% | 6,676 |
| Feb 13, 2026 | 25.45 | 26.46 | 25.45 | 26.46 | 26.46 | 2.95% | 6,617 |
| Feb 12, 2026 | 26.30 | 26.30 | 25.70 | 25.70 | 25.70 | -2.10% | 7,033 |
| Feb 11, 2026 | 26.23 | 26.50 | 26.02 | 26.25 | 26.25 | -1.16% | 11,082 |
| Feb 10, 2026 | 26.90 | 26.90 | 26.55 | 26.56 | 26.56 | 1.11% | 14,660 |
| Feb 9, 2026 | 25.80 | 26.65 | 25.80 | 26.27 | 26.27 | 2.62% | 9,605 |
| Feb 6, 2026 | 25.30 | 25.80 | 24.96 | 25.60 | 25.60 | -1.36% | 28,557 |
| Feb 5, 2026 | 26.60 | 26.60 | 25.40 | 25.95 | 25.95 | -2.85% | 43,780 |
| Feb 4, 2026 | 26.40 | 27.20 | 26.35 | 26.71 | 26.71 | -1.30% | 12,245 |
| Feb 3, 2026 | 27.20 | 27.20 | 26.00 | 27.06 | 27.06 | 0.98% | 28,715 |
| Feb 2, 2026 | 27.30 | 27.30 | 26.55 | 26.80 | 26.80 | -1.82% | 14,707 |
| Jan 30, 2026 | 28.20 | 28.20 | 27.13 | 27.30 | 27.30 | -2.34% | 6,363 |
| Jan 29, 2026 | 29.00 | 29.05 | 27.90 | 27.95 | 27.95 | -2.34% | 9,209 |
| Jan 28, 2026 | 29.50 | 29.50 | 28.00 | 28.62 | 28.62 | -2.49% | 19,596 |
| Jan 27, 2026 | 29.65 | 29.80 | 29.05 | 29.35 | 29.35 | -0.66% | 4,440 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.40 | 29.55 | 29.55 | -0.52% | 68,618 |
| Jan 23, 2026 | 30.90 | 30.90 | 29.65 | 29.70 | 29.70 | -1.74% | 13,148 |
| Jan 22, 2026 | 31.90 | 31.90 | 29.88 | 30.23 | 30.23 | -4.54% | 93,652 |
| Jan 21, 2026 | 29.85 | 32.65 | 29.85 | 31.66 | 31.66 | 3.31% | 2,818 |
| Jan 20, 2026 | 30.60 | 31.20 | 30.23 | 30.65 | 30.65 | 2.75% | 68,366 |
| Jan 19, 2026 | 29.40 | 30.95 | 28.50 | 29.83 | 29.83 | 5.47% | 43,239 |