PolyPeptide Group AG (LON:0AAJ)
London · Delayed Price · Currency is GBP · Price in CHF 25.08
-0.53 (-2.07%)
Dec 19, 2025, 12:28 PM BST
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.45 | 25.75 | 25.08 | 25.08 | - | -2.07% | 16,557 |
| Dec 18, 2025 | 25.50 | 25.65 | 25.29 | 25.60 | 25.60 | 1.20% | 1,640 |
| Dec 17, 2025 | 24.60 | 25.70 | 24.60 | 25.30 | 25.30 | 1.01% | 5,567 |
| Dec 16, 2025 | 24.90 | 25.05 | 24.84 | 25.05 | 25.05 | -0.46% | 3,020 |
| Dec 15, 2025 | 24.95 | 25.55 | 24.55 | 25.17 | 25.17 | 0.06% | 7,352 |
| Dec 12, 2025 | 25.25 | 25.25 | 24.85 | 25.15 | 25.15 | 1.93% | 1,896 |
| Dec 11, 2025 | 24.70 | 24.80 | 24.40 | 24.67 | 24.67 | -0.31% | 4,150 |
| Dec 10, 2025 | 24.80 | 24.80 | 24.48 | 24.75 | 24.75 | 0.72% | 807 |
| Dec 9, 2025 | 24.45 | 24.65 | 24.35 | 24.57 | 24.57 | 0.72% | 10,753 |
| Dec 8, 2025 | 24.65 | 24.65 | 24.35 | 24.40 | 24.40 | -1.64% | 3,195 |
| Dec 5, 2025 | 25.15 | 25.15 | 24.35 | 24.81 | 24.81 | -0.68% | 5,950 |
| Dec 4, 2025 | 25.15 | 25.15 | 24.85 | 24.98 | 24.98 | 0.15% | 2,861 |
| Dec 3, 2025 | 24.95 | 25.10 | 24.84 | 24.94 | 24.94 | -3.16% | 2,382 |
| Dec 2, 2025 | 26.00 | 26.16 | 24.70 | 25.75 | 25.75 | 2.30% | 100,522 |
| Dec 1, 2025 | 25.15 | 25.51 | 24.85 | 25.18 | 25.17 | -0.48% | 79,678 |
| Nov 28, 2025 | 25.10 | 25.30 | 24.98 | 25.30 | 25.30 | 1.06% | 6,934 |
| Nov 27, 2025 | 25.35 | 25.35 | 25.03 | 25.03 | 25.03 | -0.29% | 2,177 |
| Nov 26, 2025 | 24.90 | 25.33 | 24.90 | 25.10 | 25.10 | 3.73% | 8,463 |
| Nov 25, 2025 | 23.90 | 25.00 | 23.80 | 24.20 | 24.20 | -1.60% | 2,408 |
| Nov 24, 2025 | 25.10 | 25.35 | 24.20 | 24.59 | 24.59 | 2.38% | 5,854 |
| Nov 21, 2025 | 23.50 | 24.02 | 23.00 | 24.02 | 24.02 | 0.64% | 57,935 |
| Nov 20, 2025 | 24.40 | 24.58 | 23.40 | 23.87 | 23.87 | 3.11% | 6,622 |
| Nov 19, 2025 | 22.40 | 23.28 | 22.07 | 23.15 | 23.15 | 5.07% | 14,333 |
| Nov 18, 2025 | 22.40 | 22.65 | 21.95 | 22.03 | 22.03 | -6.05% | 4,614 |
| Nov 17, 2025 | 23.65 | 23.75 | 23.15 | 23.45 | 23.45 | -1.26% | 7,850 |
| Nov 14, 2025 | 23.90 | 23.90 | 23.25 | 23.75 | 23.75 | -3.44% | 10,873 |
| Nov 13, 2025 | 24.60 | 25.08 | 24.00 | 24.60 | 24.60 | 3.21% | 6,796 |
| Nov 12, 2025 | 24.05 | 24.05 | 23.80 | 23.83 | 23.83 | -0.91% | 5,984 |
| Nov 11, 2025 | 23.70 | 24.10 | 23.37 | 24.05 | 24.05 | 0.67% | 13,837 |
| Nov 10, 2025 | 24.15 | 24.40 | 23.55 | 23.89 | 23.89 | 1.45% | 8,927 |
| Nov 7, 2025 | 23.40 | 23.55 | 23.05 | 23.55 | 23.55 | 0.56% | 6,126 |
| Nov 6, 2025 | 23.63 | 23.70 | 23.40 | 23.42 | 23.42 | -2.92% | 7,423 |
| Nov 5, 2025 | 24.35 | 24.35 | 23.90 | 24.12 | 24.12 | -2.54% | 1,387 |
| Nov 4, 2025 | 24.88 | 24.88 | 24.50 | 24.75 | 24.75 | -1.39% | 1,353 |
| Nov 3, 2025 | 26.40 | 26.40 | 24.95 | 25.10 | 25.10 | -3.69% | 3,846 |
| 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 | 26.12 | 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 | 24.35 | 0.21% | 1,228 |