Peach Property Group AG (SWX:PEAN)
Switzerland · Delayed Price · Currency is CHF 5.88
-0.07 (-1.18%)
At close: Nov 28, 2025
Peach Property Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 6.04 | 6.06 | 5.98 | 6.06 | 6.06 | 1.00% | 12,847 |
| Nov 12, 2025 | 6.12 | 6.15 | 5.99 | 6.00 | 6.00 | -2.60% | 36,065 |
| Nov 11, 2025 | 6.16 | 6.19 | 6.16 | 6.16 | 6.16 | - | 62,429 |
| Nov 10, 2025 | 6.21 | 6.25 | 6.16 | 6.16 | 6.16 | -1.44% | 37,641 |
| Nov 7, 2025 | 6.30 | 6.53 | 6.24 | 6.25 | 6.25 | -1.42% | 6,640 |
| Nov 6, 2025 | 6.34 | 6.59 | 6.30 | 6.34 | 6.34 | 0.48% | 20,903 |
| Nov 5, 2025 | 6.16 | 6.37 | 6.16 | 6.31 | 6.31 | 1.28% | 2,658 |
| Nov 4, 2025 | 6.18 | 6.25 | 6.16 | 6.23 | 6.23 | 0.16% | 23,186 |
| Nov 3, 2025 | 6.22 | 6.22 | 6.16 | 6.22 | 6.22 | 0.97% | 11,360 |
| Oct 31, 2025 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | -2.69% | 34,697 |
| Oct 30, 2025 | 6.22 | 6.33 | 6.19 | 6.33 | 6.33 | 2.43% | 18,378 |
| Oct 29, 2025 | 6.23 | 6.24 | 6.12 | 6.18 | 6.18 | -1.44% | 14,468 |
| Oct 28, 2025 | 6.34 | 6.34 | 6.24 | 6.27 | 6.27 | -1.72% | 8,829 |
| Oct 27, 2025 | 6.31 | 6.38 | 6.27 | 6.38 | 6.38 | 1.75% | 11,573 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.20 | 6.27 | 6.27 | -1.10% | 16,015 |
| Oct 23, 2025 | 6.40 | 6.40 | 6.26 | 6.34 | 6.34 | -0.31% | 12,664 |
| Oct 22, 2025 | 6.42 | 6.42 | 6.32 | 6.36 | 6.36 | 0.16% | 6,321 |
| Oct 21, 2025 | 6.34 | 6.41 | 6.33 | 6.35 | 6.35 | -0.16% | 11,262 |
| Oct 20, 2025 | 6.24 | 6.39 | 6.20 | 6.36 | 6.36 | 2.58% | 17,632 |
| Oct 17, 2025 | 6.33 | 6.33 | 6.20 | 6.20 | 6.20 | -2.67% | 19,879 |
| Oct 16, 2025 | 6.36 | 6.44 | 6.30 | 6.37 | 6.37 | 0.79% | 12,024 |
| Oct 15, 2025 | 6.20 | 6.35 | 6.20 | 6.32 | 6.32 | 1.77% | 10,349 |
| Oct 14, 2025 | 6.22 | 6.30 | 6.20 | 6.21 | 6.21 | -0.64% | 64,130 |
| Oct 13, 2025 | 6.26 | 6.36 | 6.22 | 6.25 | 6.25 | 0.48% | 19,813 |
| Oct 10, 2025 | 6.08 | 6.30 | 6.08 | 6.22 | 6.22 | 0.81% | 10,327 |
| Oct 9, 2025 | 6.36 | 6.38 | 6.05 | 6.17 | 6.17 | -2.37% | 92,226 |
| Oct 8, 2025 | 6.41 | 6.44 | 6.25 | 6.32 | 6.32 | -2.32% | 27,272 |
| Oct 7, 2025 | 6.50 | 6.60 | 6.44 | 6.47 | 6.47 | 0.47% | 55,341 |
| Oct 6, 2025 | 6.20 | 6.45 | 6.20 | 6.44 | 6.44 | 3.21% | 41,868 |
| Oct 3, 2025 | 6.30 | 6.31 | 6.24 | 6.24 | 6.24 | -1.42% | 11,346 |
| Oct 2, 2025 | 6.42 | 6.42 | 6.30 | 6.33 | 6.33 | 0.16% | 11,477 |
| Oct 1, 2025 | 6.27 | 6.36 | 6.27 | 6.32 | 6.32 | -0.47% | 27,714 |
| Sep 30, 2025 | 6.11 | 6.41 | 6.00 | 6.35 | 6.35 | 3.93% | 95,437 |
| Sep 29, 2025 | 5.96 | 6.18 | 5.96 | 6.11 | 6.11 | 1.83% | 30,146 |
| Sep 26, 2025 | 6.18 | 6.28 | 6.00 | 6.00 | 6.00 | -3.85% | 43,284 |
| Sep 25, 2025 | 6.34 | 6.34 | 6.19 | 6.24 | 6.24 | -2.19% | 26,069 |
| Sep 24, 2025 | 6.17 | 6.44 | 6.17 | 6.38 | 6.38 | 1.75% | 36,357 |
| Sep 23, 2025 | 6.04 | 6.28 | 6.03 | 6.27 | 6.27 | 3.81% | 34,488 |
| Sep 22, 2025 | 5.96 | 6.04 | 5.89 | 6.04 | 6.04 | 2.72% | 41,122 |