Peach Property Group AG (SWX:PEAN)
Switzerland · Delayed Price · Currency is CHF 5.82
-0.11 (-1.85%)
At close: Jan 30, 2026
Peach Property Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.89 | 5.96 | 5.81 | 5.82 | 5.82 | -1.85% | 39,070 |
| Jan 29, 2026 | 6.02 | 6.06 | 5.90 | 5.93 | 5.93 | -1.66% | 27,674 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | -1.79% | 17,689 |
| Jan 27, 2026 | 6.03 | 6.15 | 6.03 | 6.14 | 6.14 | 1.82% | 61,608 |
| Jan 26, 2026 | 6.14 | 6.14 | 6.02 | 6.03 | 6.03 | -2.43% | 27,656 |
| Jan 23, 2026 | 6.24 | 6.24 | 6.17 | 6.18 | 6.18 | -1.12% | 56,802 |
| Jan 22, 2026 | 6.33 | 6.33 | 6.25 | 6.25 | 6.25 | -0.79% | 29,500 |
| Jan 21, 2026 | 6.38 | 6.38 | 6.24 | 6.30 | 6.30 | -0.63% | 51,631 |
| Jan 20, 2026 | 6.38 | 6.39 | 6.31 | 6.34 | 6.34 | -1.25% | 61,828 |
| Jan 19, 2026 | 6.40 | 6.43 | 6.35 | 6.42 | 6.42 | 0.31% | 10,024 |
| Jan 16, 2026 | 6.45 | 6.45 | 6.36 | 6.40 | 6.40 | -1.39% | 77,475 |
| Jan 15, 2026 | 6.54 | 6.54 | 6.45 | 6.49 | 6.49 | -0.15% | 17,079 |
| Jan 14, 2026 | 6.39 | 6.72 | 6.39 | 6.50 | 6.50 | 2.36% | 46,690 |
| Jan 13, 2026 | 6.36 | 6.40 | 6.35 | 6.35 | 6.35 | - | 117,099 |
| Jan 12, 2026 | 6.42 | 6.42 | 6.32 | 6.35 | 6.35 | -0.78% | 31,115 |
| Jan 9, 2026 | 6.45 | 6.45 | 6.34 | 6.40 | 6.40 | -0.47% | 11,213 |
| Jan 8, 2026 | 6.31 | 6.44 | 6.31 | 6.43 | 6.43 | 1.26% | 21,235 |
| Jan 7, 2026 | 6.45 | 6.45 | 6.31 | 6.35 | 6.35 | -0.63% | 68,504 |
| Jan 6, 2026 | 6.33 | 6.39 | 6.28 | 6.39 | 6.39 | 0.63% | 121,691 |
| Jan 5, 2026 | 6.43 | 6.43 | 6.21 | 6.35 | 6.35 | 0.95% | 23,103 |
| Dec 30, 2025 | 6.39 | 6.40 | 6.27 | 6.29 | 6.29 | -1.72% | 10,638 |
| Dec 29, 2025 | 6.25 | 6.40 | 6.20 | 6.40 | 6.40 | 2.40% | 97,695 |
| Dec 23, 2025 | 6.08 | 6.25 | 6.08 | 6.25 | 6.25 | 1.79% | 48,719 |
| Dec 22, 2025 | 6.28 | 6.28 | 6.00 | 6.14 | 6.14 | -0.16% | 38,704 |
| Dec 19, 2025 | 6.07 | 6.20 | 5.96 | 6.15 | 6.15 | 1.65% | 66,099 |
| Dec 18, 2025 | 6.08 | 6.10 | 5.99 | 6.05 | 6.05 | -1.14% | 18,872 |
| Dec 17, 2025 | 5.96 | 6.12 | 5.96 | 6.12 | 6.12 | 2.00% | 17,763 |
| Dec 16, 2025 | 5.85 | 6.03 | 5.85 | 6.00 | 6.00 | 1.87% | 45,837 |
| Dec 15, 2025 | 5.78 | 5.98 | 5.71 | 5.89 | 5.89 | 1.90% | 33,090 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.72 | 5.78 | 5.78 | -2.53% | 15,523 |
| Dec 11, 2025 | 5.80 | 5.93 | 5.70 | 5.93 | 5.93 | 2.77% | 20,132 |
| Dec 10, 2025 | 5.86 | 5.86 | 5.74 | 5.77 | 5.77 | -0.86% | 8,154 |
| Dec 9, 2025 | 5.82 | 5.86 | 5.74 | 5.82 | 5.82 | - | 20,669 |
| Dec 8, 2025 | 5.81 | 5.87 | 5.81 | 5.82 | 5.82 | 0.17% | 14,093 |
| Dec 5, 2025 | 5.66 | 5.88 | 5.66 | 5.81 | 5.81 | 1.40% | 24,658 |
| Dec 4, 2025 | 5.84 | 5.88 | 5.64 | 5.73 | 5.73 | -2.05% | 33,822 |
| Dec 3, 2025 | 5.82 | 5.85 | 5.70 | 5.85 | 5.85 | 1.21% | 30,853 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.73 | 5.78 | 5.78 | -1.87% | 17,566 |
| Dec 1, 2025 | 5.84 | 5.92 | 5.84 | 5.89 | 5.89 | 0.17% | 3,321 |
| Nov 28, 2025 | 5.86 | 5.93 | 5.86 | 5.88 | 5.88 | -1.18% | 21,193 |
| Nov 27, 2025 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 0.17% | 13,925 |
| Nov 26, 2025 | 5.86 | 5.99 | 5.85 | 5.94 | 5.94 | 4.03% | 13,493 |
| Nov 25, 2025 | 5.81 | 5.92 | 5.71 | 5.71 | 5.71 | -2.06% | 26,174 |
| Nov 24, 2025 | 5.80 | 5.85 | 5.70 | 5.83 | 5.83 | 0.69% | 27,278 |
| Nov 21, 2025 | 5.91 | 5.91 | 5.75 | 5.79 | 5.79 | -2.03% | 35,769 |
| Nov 20, 2025 | 5.91 | 5.95 | 5.90 | 5.91 | 5.91 | -0.67% | 2,195 |
| Nov 19, 2025 | 5.94 | 6.00 | 5.90 | 5.95 | 5.95 | -0.50% | 17,262 |
| Nov 18, 2025 | 5.93 | 6.00 | 5.90 | 5.98 | 5.98 | 0.17% | 11,427 |
| Nov 17, 2025 | 5.99 | 5.99 | 5.91 | 5.97 | 5.97 | 0.34% | 14,067 |
| Nov 14, 2025 | 6.02 | 6.03 | 5.95 | 5.95 | 5.95 | -1.82% | 6,043 |