Peach Property Group AG (SWX:PEAN)
Switzerland · Delayed Price · Currency is CHF 5.90
+0.75 (14.56%)
Apr 22, 2026, 5:30 PM CET
Peach Property Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 5.49 | 5.51 | 5.33 | 5.42 | 5.42 | -0.55% | 16,240 |
| Mar 17, 2026 | 5.40 | 5.54 | 5.40 | 5.45 | 5.45 | 1.11% | 18,035 |
| Mar 16, 2026 | 5.45 | 5.48 | 5.31 | 5.39 | 5.39 | -0.55% | 9,230 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.42 | 5.42 | 5.42 | -4.75% | 39,389 |
| Mar 12, 2026 | 5.71 | 5.74 | 5.53 | 5.69 | 5.69 | -1.04% | 46,999 |
| Mar 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 6,485 |
| Mar 10, 2026 | 5.70 | 5.78 | 5.61 | 5.70 | 5.70 | 0.71% | 20,312 |
| Mar 9, 2026 | 5.79 | 5.80 | 5.66 | 5.66 | 5.66 | -2.92% | 6,318 |
| Mar 6, 2026 | 5.88 | 5.92 | 5.76 | 5.83 | 5.83 | 0.17% | 9,337 |
| Mar 5, 2026 | 5.80 | 5.92 | 5.76 | 5.82 | 5.82 | 1.04% | 36,232 |
| Mar 4, 2026 | 5.83 | 5.83 | 5.70 | 5.76 | 5.76 | -0.52% | 19,231 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.72 | 5.79 | 5.79 | -1.86% | 24,500 |
| Mar 2, 2026 | 5.84 | 5.90 | 5.76 | 5.90 | 5.90 | 1.72% | 37,417 |
| Feb 27, 2026 | 5.79 | 5.86 | 5.79 | 5.80 | 5.80 | -0.51% | 15,878 |
| Feb 26, 2026 | 5.80 | 5.85 | 5.76 | 5.83 | 5.83 | 1.22% | 5,664 |
| Feb 25, 2026 | 5.79 | 5.80 | 5.76 | 5.76 | 5.76 | - | 3,144 |
| Feb 24, 2026 | 5.76 | 5.83 | 5.73 | 5.76 | 5.76 | 0.70% | 14,205 |
| Feb 23, 2026 | 5.76 | 5.78 | 5.69 | 5.72 | 5.72 | -1.38% | 12,070 |
| Feb 20, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 0.35% | 16,575 |
| Feb 19, 2026 | 5.80 | 5.80 | 5.67 | 5.78 | 5.78 | -0.17% | 27,403 |
| Feb 18, 2026 | 5.89 | 6.04 | 5.76 | 5.79 | 5.79 | -1.03% | 37,500 |
| Feb 17, 2026 | 5.85 | 5.89 | 5.80 | 5.85 | 5.85 | 0.34% | 16,757 |
| Feb 16, 2026 | 5.81 | 5.86 | 5.80 | 5.83 | 5.83 | 0.69% | 20,457 |
| Feb 13, 2026 | 5.84 | 5.84 | 5.74 | 5.79 | 5.79 | -0.17% | 36,641 |
| Feb 12, 2026 | 5.90 | 5.90 | 5.78 | 5.80 | 5.80 | -1.53% | 68,901 |
| Feb 11, 2026 | 5.86 | 5.95 | 5.81 | 5.89 | 5.89 | 0.51% | 71,027 |
| Feb 10, 2026 | 5.86 | 5.93 | 5.85 | 5.86 | 5.86 | 0.69% | 10,235 |