Peach Property Group AG (SWX:PEAN)
Switzerland · Delayed Price · Currency is CHF 4.895
-0.080 (-1.61%)
Jun 3, 2026, 5:31 PM CET
Peach Property Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.02 | 5.14 | 4.98 | 5.07 | 5.07 | 1.40% | 28,184 |
| May 22, 2026 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | 0.20% | 27,444 |
| May 21, 2026 | 5.03 | 5.07 | 4.96 | 4.99 | 4.99 | -1.19% | 33,197 |
| May 20, 2026 | 4.90 | 5.10 | 4.89 | 5.05 | 5.05 | 3.59% | 38,659 |
| May 19, 2026 | 4.90 | 5.00 | 4.87 | 4.88 | 4.88 | 0.52% | 26,180 |
| May 18, 2026 | 4.95 | 4.97 | 4.82 | 4.85 | 4.85 | -1.02% | 49,835 |
| May 15, 2026 | 4.95 | 4.98 | 4.86 | 4.90 | 4.90 | -1.31% | 31,554 |
| May 13, 2026 | 4.96 | 5.05 | 4.85 | 4.97 | 4.97 | -0.20% | 13,665 |
| May 12, 2026 | 5.00 | 5.00 | 4.85 | 4.98 | 4.98 | -0.10% | 16,953 |
| May 11, 2026 | 4.93 | 5.01 | 4.91 | 4.98 | 4.98 | 2.15% | 29,226 |
| May 8, 2026 | 4.98 | 4.98 | 4.86 | 4.88 | 4.88 | -2.40% | 12,293 |
| May 7, 2026 | 4.98 | 5.01 | 4.90 | 5.00 | 5.00 | 0.60% | 41,026 |
| May 6, 2026 | 4.99 | 5.09 | 4.94 | 4.97 | 4.97 | 1.22% | 36,005 |
| May 5, 2026 | 4.87 | 5.00 | 4.85 | 4.91 | 4.91 | -1.90% | 66,169 |
| May 4, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | 0.40% | 25,374 |
| Apr 30, 2026 | 5.12 | 5.12 | 4.94 | 4.98 | 4.98 | -3.49% | 74,940 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.10 | 5.16 | 5.16 | -2.27% | 25,911 |
| Apr 28, 2026 | 5.34 | 5.34 | 5.20 | 5.28 | 5.28 | -1.12% | 62,033 |
| Apr 27, 2026 | 5.55 | 5.55 | 5.33 | 5.34 | 5.34 | -2.20% | 42,071 |
| Apr 24, 2026 | 5.71 | 5.71 | 5.46 | 5.46 | 5.46 | -5.21% | 52,420 |
| Apr 23, 2026 | 5.89 | 5.89 | 5.69 | 5.76 | 5.76 | -2.37% | 52,972 |
| Apr 22, 2026 | 5.15 | 6.00 | 5.15 | 5.90 | 5.90 | 14.56% | 292,621 |
| Apr 21, 2026 | 5.19 | 5.19 | 5.07 | 5.15 | 5.15 | -2.28% | 40,110 |
| Apr 20, 2026 | 5.19 | 5.40 | 5.07 | 5.27 | 5.27 | 5.40% | 192,080 |
| Apr 17, 2026 | 4.94 | 5.01 | 4.93 | 5.00 | 5.00 | 1.21% | 61,563 |
| Apr 16, 2026 | 4.90 | 5.00 | 4.85 | 4.94 | 4.94 | 0.82% | 68,370 |
| Apr 15, 2026 | 5.00 | 5.04 | 4.90 | 4.90 | 4.90 | -3.16% | 59,768 |
| Apr 14, 2026 | 4.80 | 5.25 | 4.80 | 5.06 | 5.06 | 6.08% | 83,109 |
| Apr 13, 2026 | 4.65 | 4.77 | 4.64 | 4.77 | 4.77 | 2.69% | 39,434 |
| Apr 10, 2026 | 4.72 | 4.78 | 4.65 | 4.65 | 4.65 | -1.59% | 34,630 |
| Apr 9, 2026 | 4.70 | 4.72 | 4.57 | 4.72 | 4.72 | 0.43% | 130,038 |
| Apr 8, 2026 | 4.75 | 4.82 | 4.70 | 4.70 | 4.70 | - | 113,758 |
| Apr 7, 2026 | 4.85 | 4.93 | 4.70 | 4.70 | 4.70 | -3.09% | 44,401 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.77 | 4.85 | 4.85 | -2.41% | 65,433 |
| Apr 1, 2026 | 5.04 | 5.12 | 4.97 | 4.97 | 4.97 | -0.60% | 35,290 |
| Mar 31, 2026 | 4.88 | 5.06 | 4.88 | 5.00 | 5.00 | 2.56% | 83,659 |
| Mar 30, 2026 | 4.88 | 4.92 | 4.82 | 4.88 | 4.88 | -0.61% | 60,009 |
| Mar 27, 2026 | 5.03 | 5.03 | 4.84 | 4.91 | 4.91 | -2.49% | 26,930 |
| Mar 26, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.37% | 14,885 |
| Mar 25, 2026 | 5.13 | 5.19 | 5.10 | 5.10 | 5.10 | 0.20% | 14,889 |
| Mar 24, 2026 | 5.16 | 5.19 | 5.05 | 5.09 | 5.09 | -2.12% | 23,869 |
| Mar 23, 2026 | 5.25 | 5.34 | 5.10 | 5.20 | 5.20 | -1.70% | 48,135 |
| Mar 20, 2026 | 5.34 | 5.34 | 5.15 | 5.29 | 5.29 | -0.75% | 126,787 |
| Mar 19, 2026 | 5.46 | 5.47 | 5.18 | 5.33 | 5.33 | -1.66% | 53,042 |