Peach Property Group AG (SWX:PEAN)
Switzerland · Delayed Price · Currency is CHF 6.19
+0.07 (1.14%)
Sep 5, 2025, 5:30 PM CET
Peach Property Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.12 | 6.30 | 6.11 | 6.19 | 6.19 | 1.14% | 45,206 |
| Sep 4, 2025 | 6.26 | 6.52 | 6.12 | 6.12 | 6.12 | -2.08% | 29,146 |
| Sep 3, 2025 | 6.35 | 6.38 | 6.15 | 6.25 | 6.25 | -0.95% | 42,513 |
| Sep 2, 2025 | 6.52 | 6.55 | 6.24 | 6.31 | 6.31 | -4.25% | 101,182 |
| Sep 1, 2025 | 6.63 | 6.63 | 6.52 | 6.59 | 6.59 | 0.15% | 16,580 |
| Aug 29, 2025 | 6.75 | 6.75 | 6.58 | 6.58 | 6.58 | -2.52% | 83,321 |
| Aug 28, 2025 | 6.96 | 6.99 | 6.72 | 6.75 | 6.75 | -2.74% | 50,821 |
| Aug 27, 2025 | 6.88 | 7.21 | 6.80 | 6.94 | 6.94 | 2.97% | 185,884 |
| Aug 26, 2025 | 6.70 | 6.78 | 6.60 | 6.74 | 6.74 | 0.90% | 63,733 |
| Aug 25, 2025 | 6.72 | 6.80 | 6.68 | 6.68 | 6.68 | -0.45% | 8,660 |
| Aug 22, 2025 | 6.62 | 6.77 | 6.60 | 6.71 | 6.71 | 0.15% | 50,030 |
| Aug 21, 2025 | 6.69 | 6.74 | 6.68 | 6.70 | 6.70 | 1.06% | 11,653 |
| Aug 20, 2025 | 6.60 | 6.70 | 6.56 | 6.63 | 6.63 | -0.15% | 32,440 |
| Aug 19, 2025 | 6.64 | 6.81 | 6.60 | 6.64 | 6.64 | 0.45% | 30,607 |
| Aug 18, 2025 | 6.75 | 6.76 | 6.60 | 6.61 | 6.61 | -1.64% | 22,572 |
| Aug 15, 2025 | 6.88 | 6.88 | 6.52 | 6.72 | 6.72 | -1.18% | 62,318 |
| Aug 14, 2025 | 6.31 | 7.03 | 6.31 | 6.80 | 6.80 | 11.11% | 274,581 |
| Aug 13, 2025 | 6.34 | 6.35 | 6.12 | 6.12 | 6.12 | -3.16% | 25,828 |
| Aug 12, 2025 | 6.13 | 6.40 | 6.13 | 6.32 | 6.32 | 1.94% | 51,994 |
| Aug 11, 2025 | 6.29 | 6.29 | 6.12 | 6.20 | 6.20 | -0.96% | 15,132 |
| Aug 8, 2025 | 6.14 | 6.40 | 6.14 | 6.26 | 6.26 | 2.45% | 54,193 |
| Aug 7, 2025 | 6.27 | 6.29 | 6.00 | 6.11 | 6.11 | -2.08% | 33,739 |
| Aug 6, 2025 | 6.08 | 6.28 | 6.04 | 6.24 | 6.24 | 3.65% | 33,567 |
| Aug 5, 2025 | 6.13 | 6.25 | 5.99 | 6.02 | 6.02 | -0.82% | 30,074 |
| Aug 4, 2025 | 5.87 | 6.10 | 5.85 | 6.07 | 6.07 | 3.23% | 36,175 |
| Jul 31, 2025 | 6.12 | 6.12 | 5.84 | 5.88 | 5.88 | -4.08% | 87,531 |
| Jul 30, 2025 | 6.33 | 6.33 | 6.12 | 6.13 | 6.13 | -2.08% | 14,796 |
| Jul 29, 2025 | 6.24 | 6.39 | 6.12 | 6.26 | 6.26 | 1.29% | 52,434 |
| Jul 28, 2025 | 6.23 | 6.30 | 6.13 | 6.18 | 6.18 | -0.32% | 20,575 |
| Jul 25, 2025 | 6.31 | 6.35 | 6.20 | 6.20 | 6.20 | -1.90% | 36,729 |
| Jul 24, 2025 | 6.50 | 6.61 | 6.30 | 6.32 | 6.32 | -2.17% | 108,030 |
| Jul 23, 2025 | 6.33 | 6.50 | 6.28 | 6.46 | 6.46 | 3.03% | 59,751 |
| Jul 22, 2025 | 6.42 | 6.50 | 6.15 | 6.27 | 6.27 | -0.95% | 81,706 |
| Jul 21, 2025 | 6.00 | 6.33 | 5.92 | 6.33 | 6.33 | 5.50% | 223,578 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.18% | 53,441 |
| Jul 17, 2025 | 5.96 | 5.99 | 5.93 | 5.93 | 5.93 | -1.17% | 25,064 |
| Jul 16, 2025 | 5.97 | 6.01 | 5.90 | 6.00 | 6.00 | - | 3,485,952 |
| Jul 15, 2025 | 5.89 | 6.09 | 5.80 | 6.00 | 6.00 | 1.69% | 57,717 |
| Jul 14, 2025 | 5.98 | 5.98 | 5.82 | 5.90 | 5.90 | -1.01% | 97,175 |
| Jul 11, 2025 | 6.09 | 6.14 | 5.85 | 5.96 | 5.96 | -1.65% | 159,292 |
| Jul 10, 2025 | 5.90 | 6.09 | 5.90 | 6.06 | 6.06 | 2.71% | 58,241 |
| Jul 9, 2025 | 5.82 | 5.97 | 5.63 | 5.90 | 5.90 | 1.37% | 798,987 |
| Jul 8, 2025 | 6.14 | 6.14 | 5.77 | 5.82 | 5.82 | -5.21% | 171,973 |
| Jul 7, 2025 | 6.39 | 6.39 | 6.00 | 6.14 | 6.14 | -4.51% | 142,556 |
| Jul 4, 2025 | 6.81 | 6.81 | 6.38 | 6.43 | 6.43 | -5.16% | 43,173 |
| Jul 3, 2025 | 6.70 | 6.78 | 6.51 | 6.78 | 6.78 | 0.89% | 126,718 |
| Jul 2, 2025 | 6.69 | 6.77 | 6.68 | 6.72 | 6.72 | -0.74% | 22,328 |
| Jul 1, 2025 | 6.77 | 6.77 | 6.58 | 6.77 | 6.77 | -0.29% | 91,682 |
| Jun 30, 2025 | 6.91 | 6.93 | 6.74 | 6.79 | 6.79 | 0.15% | 43,948 |
| Jun 27, 2025 | 6.91 | 6.91 | 6.74 | 6.78 | 6.78 | -0.44% | 7,690 |