PolyPeptide Group AG (LON:0AAJ)
London · Delayed Price · Currency is GBP · Price in CHF 25.60
-0.55 (-2.09%)
At close: Oct 30, 2025
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.60 | 26.35 | 25.35 | 26.06 | 26.06 | 1.81% | 13,043 |
| Oct 30, 2025 | 25.75 | 25.75 | 25.60 | 25.60 | 25.60 | -2.09% | 1,606 |
| Oct 29, 2025 | 25.10 | 26.15 | 25.03 | 26.15 | 26.15 | 2.95% | 2,297 |
| Oct 28, 2025 | 25.20 | 25.74 | 24.95 | 25.40 | 25.40 | 1.62% | 3,580 |
| Oct 27, 2025 | 26.20 | 26.20 | 24.99 | 24.99 | 24.99 | -3.98% | 84,416 |
| Oct 24, 2025 | 26.05 | 26.55 | 26.03 | 26.03 | 26.03 | -0.36% | 11,538 |
| Oct 23, 2025 | 24.90 | 27.40 | 24.90 | 26.13 | 26.13 | 5.71% | 38,960 |
| Oct 22, 2025 | 24.00 | 24.75 | 24.00 | 24.71 | 24.71 | 5.31% | 5,464 |
| Oct 21, 2025 | 23.30 | 23.95 | 23.25 | 23.47 | 23.47 | -0.58% | 2,016 |
| Oct 20, 2025 | 23.70 | 23.90 | 23.45 | 23.61 | 23.61 | -1.02% | 3,210 |
| Oct 17, 2025 | 22.65 | 24.15 | 22.65 | 23.85 | 23.85 | -0.62% | 2,888 |
| Oct 16, 2025 | 24.40 | 24.40 | 23.80 | 24.00 | 24.00 | 0.71% | 3,009 |
| Oct 15, 2025 | 23.80 | 24.00 | 23.80 | 23.83 | 23.83 | 0.65% | 3,496 |
| Oct 14, 2025 | 24.15 | 24.15 | 23.50 | 23.67 | 23.67 | -2.80% | 6,142 |
| Oct 13, 2025 | 24.20 | 24.55 | 24.15 | 24.36 | 24.36 | 0.21% | 1,228 |
| Oct 10, 2025 | 24.75 | 25.01 | 24.20 | 24.30 | 24.30 | -5.34% | 3,120 |
| Oct 9, 2025 | 26.00 | 26.40 | 25.45 | 25.68 | 25.68 | -1.63% | 4,797 |
| Oct 8, 2025 | 25.75 | 26.10 | 25.35 | 26.10 | 26.10 | 1.95% | 3,878 |
| Oct 7, 2025 | 26.20 | 26.20 | 25.33 | 25.60 | 25.60 | -0.54% | 4,727 |
| Oct 6, 2025 | 25.05 | 26.30 | 25.05 | 25.74 | 25.74 | 4.85% | 9,445 |
| Oct 3, 2025 | 24.00 | 25.05 | 23.95 | 24.55 | 24.55 | 2.13% | 58,628 |
| Oct 2, 2025 | 23.95 | 24.20 | 23.65 | 24.04 | 24.04 | 0.84% | 1,871 |
| Oct 1, 2025 | 24.05 | 24.17 | 23.65 | 23.84 | 23.84 | 0.58% | 8,646 |
| Sep 30, 2025 | 23.75 | 23.90 | 23.60 | 23.70 | 23.70 | 1.07% | 4,684 |
| Sep 29, 2025 | 24.10 | 24.21 | 23.35 | 23.45 | 23.45 | -2.29% | 10,883 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.68 | 24.00 | 24.00 | -3.00% | 11,007 |
| Sep 25, 2025 | 25.40 | 25.48 | 23.95 | 24.74 | 24.74 | 1.40% | 15,366 |
| Sep 24, 2025 | 24.35 | 24.83 | 24.30 | 24.40 | 24.40 | -3.30% | 7,123 |
| Sep 23, 2025 | 25.38 | 25.46 | 25.00 | 25.23 | 25.23 | -2.55% | 5,940 |
| Sep 22, 2025 | 25.90 | 26.15 | 25.55 | 25.89 | 25.89 | 0.76% | 3,277 |
| Sep 19, 2025 | 26.45 | 26.45 | 25.70 | 25.70 | 25.70 | -1.57% | 3,709 |
| Sep 18, 2025 | 25.70 | 26.15 | 25.70 | 26.11 | 26.11 | 0.80% | 89,619 |
| Sep 17, 2025 | 25.45 | 26.16 | 25.35 | 25.90 | 25.90 | 2.29% | 27,190 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.00 | 25.32 | 25.32 | 0.08% | 110,181 |
| Sep 15, 2025 | 25.40 | 25.45 | 24.80 | 25.30 | 25.30 | 2.65% | 6,215 |
| Sep 12, 2025 | 24.73 | 25.20 | 24.54 | 24.65 | 24.65 | -2.62% | 11,885 |
| Sep 11, 2025 | 25.23 | 25.65 | 24.96 | 25.31 | 25.31 | -0.74% | 16,662 |
| Sep 10, 2025 | 25.70 | 25.70 | 25.43 | 25.50 | 25.50 | 0.73% | 4,687 |
| Sep 9, 2025 | 25.60 | 25.61 | 25.05 | 25.32 | 25.32 | -1.96% | 1,979 |
| Sep 8, 2025 | 26.20 | 26.20 | 25.65 | 25.82 | 25.82 | -0.68% | 3,344 |
| Sep 5, 2025 | 26.70 | 26.70 | 25.68 | 26.00 | 26.00 | -1.89% | 865 |
| Sep 4, 2025 | 26.40 | 26.65 | 26.20 | 26.50 | 26.50 | 0.19% | 30,717 |
| Sep 3, 2025 | 26.30 | 26.71 | 26.30 | 26.45 | 26.45 | 0.71% | 37,803 |
| Sep 2, 2025 | 26.30 | 26.51 | 26.06 | 26.26 | 26.26 | -3.62% | 18,448 |
| Sep 1, 2025 | 27.70 | 27.90 | 27.25 | 27.25 | 27.25 | 0.38% | 1,810 |
| Aug 29, 2025 | 27.70 | 28.15 | 27.15 | 27.15 | 27.15 | -2.78% | 25,880 |
| Aug 28, 2025 | 27.55 | 27.93 | 27.55 | 27.93 | 27.93 | 1.64% | 16,391 |
| Aug 27, 2025 | 27.30 | 27.65 | 27.10 | 27.48 | 27.48 | -1.70% | 891 |
| Aug 26, 2025 | 28.30 | 28.50 | 27.75 | 27.95 | 27.95 | -3.24% | 4,216 |
| Aug 25, 2025 | 28.40 | 29.20 | 28.40 | 28.89 | 28.89 | 2.44% | 308 |