Peach Property Group AG (SWX:PEAN)
Switzerland · Delayed Price · Currency is CHF 4.885
+0.005 (0.10%)
Aug 4, 2026, 1:47 PM CET
Peach Property Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.92 | 4.92 | 4.85 | 4.85 | - | -0.61% | 1,198 |
| Aug 3, 2026 | 4.88 | 4.92 | 4.81 | 4.88 | 4.88 | 1.56% | 15,745 |
| Jul 31, 2026 | 4.89 | 4.92 | 4.75 | 4.81 | 4.81 | -1.64% | 27,763 |
| Jul 30, 2026 | 5.00 | 5.10 | 4.89 | 4.89 | 4.89 | -2.10% | 49,716 |
| Jul 29, 2026 | 4.94 | 5.00 | 4.89 | 4.99 | 4.99 | 1.32% | 35,066 |
| Jul 28, 2026 | 4.51 | 4.93 | 4.50 | 4.93 | 4.93 | 8.96% | 64,179 |
| Jul 27, 2026 | 4.47 | 4.60 | 4.39 | 4.52 | 4.52 | 2.15% | 41,292 |
| Jul 24, 2026 | 4.39 | 4.47 | 4.38 | 4.43 | 4.43 | 1.26% | 14,933 |
| Jul 23, 2026 | 4.44 | 4.46 | 4.35 | 4.37 | 4.37 | -1.80% | 6,831 |
| Jul 22, 2026 | 4.41 | 4.50 | 4.38 | 4.45 | 4.45 | 1.83% | 8,391 |
| Jul 21, 2026 | 4.35 | 4.43 | 4.35 | 4.37 | 4.37 | 0.58% | 11,633 |
| Jul 20, 2026 | 4.50 | 4.50 | 4.31 | 4.35 | 4.35 | -3.77% | 8,503 |
| Jul 17, 2026 | 4.55 | 4.58 | 4.52 | 4.52 | 4.52 | -1.10% | 84,181 |
| Jul 16, 2026 | 4.57 | 4.57 | 4.50 | 4.57 | 4.57 | - | 22,150 |
| Jul 15, 2026 | 4.30 | 4.57 | 4.30 | 4.57 | 4.57 | 4.82% | 110,131 |
| Jul 14, 2026 | 4.26 | 4.36 | 4.22 | 4.36 | 4.36 | 1.40% | 41,421 |
| Jul 13, 2026 | 4.40 | 4.40 | 4.28 | 4.30 | 4.30 | -2.05% | 17,955 |
| Jul 10, 2026 | 4.34 | 4.39 | 4.33 | 4.39 | 4.39 | 1.39% | 31,066 |
| Jul 9, 2026 | 4.30 | 4.34 | 4.25 | 4.33 | 4.33 | 0.58% | 25,930 |
| Jul 8, 2026 | 4.28 | 4.35 | 4.25 | 4.30 | 4.30 | 0.12% | 35,295 |
| Jul 7, 2026 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | -3.27% | 49,559 |
| Jul 6, 2026 | 4.30 | 4.47 | 4.29 | 4.44 | 4.44 | 3.38% | 45,004 |
| Jul 3, 2026 | 4.32 | 4.34 | 4.28 | 4.30 | 4.30 | -0.81% | 14,824 |
| Jul 2, 2026 | 4.25 | 4.34 | 4.20 | 4.33 | 4.33 | 1.17% | 51,534 |
| Jul 1, 2026 | 4.30 | 4.30 | 4.23 | 4.28 | 4.28 | -0.23% | 16,352 |
| Jun 30, 2026 | 4.30 | 4.33 | 4.27 | 4.29 | 4.29 | -0.23% | 15,023 |
| Jun 29, 2026 | 4.28 | 4.30 | 4.23 | 4.30 | 4.30 | 0.82% | 12,539 |
| Jun 26, 2026 | 4.27 | 4.28 | 4.21 | 4.27 | 4.27 | -0.12% | 45,122 |
| Jun 25, 2026 | 4.29 | 4.32 | 4.27 | 4.27 | 4.27 | -0.47% | 44,717 |
| Jun 24, 2026 | 4.36 | 4.36 | 4.27 | 4.29 | 4.29 | -1.49% | 48,923 |
| Jun 23, 2026 | 4.43 | 4.43 | 4.35 | 4.36 | 4.36 | -2.02% | 17,645 |
| Jun 22, 2026 | 4.45 | 4.47 | 4.41 | 4.45 | 4.45 | -0.45% | 22,380 |
| Jun 19, 2026 | 4.49 | 4.54 | 4.41 | 4.47 | 4.47 | -0.45% | 57,244 |
| Jun 18, 2026 | 4.43 | 4.52 | 4.41 | 4.49 | 4.49 | -0.33% | 24,040 |
| Jun 17, 2026 | 4.52 | 4.52 | 4.41 | 4.50 | 4.50 | - | 31,970 |
| Jun 16, 2026 | 4.65 | 4.65 | 4.49 | 4.50 | 4.50 | -3.54% | 50,853 |
| Jun 15, 2026 | 4.66 | 4.71 | 4.63 | 4.67 | 4.67 | 0.76% | 33,784 |
| Jun 12, 2026 | 4.60 | 4.66 | 4.60 | 4.63 | 4.63 | 0.65% | 19,249 |
| Jun 11, 2026 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -0.76% | 31,466 |
| Jun 10, 2026 | 4.75 | 4.75 | 4.61 | 4.64 | 4.64 | -2.11% | 38,330 |
| Jun 9, 2026 | 4.81 | 4.82 | 4.73 | 4.74 | 4.74 | -1.56% | 31,153 |
| Jun 8, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -0.62% | 34,958 |
| Jun 5, 2026 | 4.89 | 4.90 | 4.82 | 4.84 | 4.84 | -1.22% | 32,060 |
| Jun 4, 2026 | 4.88 | 4.90 | 4.82 | 4.90 | 4.90 | 0.10% | 39,746 |
| Jun 3, 2026 | 4.95 | 4.95 | 4.84 | 4.90 | 4.90 | -1.61% | 20,426 |
| Jun 2, 2026 | 4.90 | 4.98 | 4.84 | 4.98 | 4.98 | 2.16% | 50,597 |
| Jun 1, 2026 | 5.00 | 5.02 | 4.81 | 4.87 | 4.87 | -2.60% | 57,075 |
| May 29, 2026 | 4.99 | 5.06 | 4.99 | 5.00 | 5.00 | - | 46,960 |
| May 28, 2026 | 5.06 | 5.08 | 4.99 | 5.00 | 5.00 | -1.38% | 37,576 |
| May 27, 2026 | 5.05 | 5.20 | 5.05 | 5.07 | 5.07 | - | 37,506 |