PolyPeptide Group AG (LON:0AAJ)
London · Delayed Price · Currency is GBP · Price in CHF 25.90
+0.58 (2.29%)
At close: Sep 17, 2025
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 27.85 | 28.50 | 27.85 | 28.20 | 28.20 | 1.81% | 417 |
| Aug 21, 2025 | 29.33 | 29.33 | 27.70 | 27.70 | 27.70 | -6.73% | 1,187 |
| Aug 20, 2025 | 29.00 | 30.10 | 28.85 | 29.70 | 29.70 | 4.76% | 863 |
| Aug 19, 2025 | 28.65 | 28.85 | 28.35 | 28.35 | 28.35 | 1.07% | 263 |
| Aug 18, 2025 | 27.75 | 28.05 | 27.60 | 28.05 | 28.05 | 3.51% | 1,018 |
| Aug 15, 2025 | 28.15 | 28.20 | 27.10 | 27.10 | 27.10 | -3.39% | 2,924 |
| Aug 14, 2025 | 27.75 | 28.90 | 27.75 | 28.05 | 28.05 | 7.06% | 2,586 |
| Aug 13, 2025 | 25.45 | 26.40 | 25.45 | 26.20 | 26.20 | 10.08% | 4,073 |
| Aug 12, 2025 | 23.65 | 23.80 | 22.43 | 23.80 | 23.80 | 7.21% | 4,879 |
| Aug 11, 2025 | 22.00 | 22.50 | 21.88 | 22.20 | 22.20 | 2.78% | 245 |
| Aug 8, 2025 | 21.48 | 21.80 | 21.48 | 21.60 | 21.60 | 2.37% | 252 |
| Aug 7, 2025 | 20.45 | 21.10 | 20.25 | 21.10 | 21.10 | 3.14% | 3,371 |
| Aug 6, 2025 | 21.15 | 21.15 | 20.42 | 20.46 | 20.46 | -4.40% | 2,675 |
| Aug 5, 2025 | 21.70 | 21.98 | 21.40 | 21.40 | 21.40 | -1.61% | 2,305 |
| Aug 4, 2025 | 21.50 | 21.95 | 21.40 | 21.75 | 21.75 | -3.55% | 6,796 |
| Jul 31, 2025 | 23.25 | 23.25 | 22.50 | 22.55 | 22.55 | -1.53% | 753 |
| Jul 30, 2025 | 23.60 | 23.65 | 22.70 | 22.90 | 22.90 | -4.18% | 509 |
| Jul 29, 2025 | 24.40 | 24.40 | 23.60 | 23.90 | 23.90 | -5.72% | 3,103 |
| Jul 28, 2025 | 25.05 | 25.50 | 25.05 | 25.35 | 25.35 | 1.35% | 5,285 |
| Jul 25, 2025 | 25.50 | 25.75 | 24.74 | 25.01 | 25.01 | -0.94% | 9,387 |
| Jul 24, 2025 | 24.40 | 25.30 | 23.95 | 25.25 | 25.25 | 12.47% | 1,481 |
| Jul 23, 2025 | 22.95 | 23.25 | 22.45 | 22.45 | 22.45 | 4.18% | 2,439 |
| Jul 22, 2025 | 22.05 | 22.05 | 21.50 | 21.55 | 21.55 | -2.93% | 305 |
| Jul 21, 2025 | 22.30 | 22.75 | 22.20 | 22.20 | 22.20 | 0.91% | 388 |
| Jul 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 217 |
| Jul 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.23% | 2 |
| Jul 16, 2025 | 21.60 | 21.60 | 21.55 | 21.55 | 21.55 | -1.71% | 10 |
| Jul 15, 2025 | 21.45 | 22.15 | 21.45 | 21.93 | 21.93 | 3.99% | 214 |
| Jul 14, 2025 | 21.00 | 21.08 | 21.00 | 21.08 | 21.08 | 0.64% | 2,821 |
| Jul 11, 2025 | 21.10 | 21.15 | 20.90 | 20.95 | 20.95 | -1.41% | 420 |
| Jul 10, 2025 | 21.20 | 21.25 | 20.80 | 21.25 | 21.25 | 2.29% | 426 |
| Jul 9, 2025 | 21.00 | 21.00 | 20.78 | 20.78 | 20.78 | -0.12% | 623 |