PolyPeptide Group AG (SWX:PPGN)
Switzerland · Delayed Price · Currency is CHF 27.30
-0.65 (-2.33%)
At close: Jan 30, 2026
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.15 | 28.20 | 27.00 | 27.30 | 27.30 | -2.33% | 59,515 |
| Jan 29, 2026 | 28.55 | 29.05 | 27.65 | 27.95 | 27.95 | -2.95% | 61,884 |
| Jan 28, 2026 | 29.50 | 29.50 | 28.00 | 28.80 | 28.80 | -2.37% | 66,739 |
| Jan 27, 2026 | 30.00 | 30.00 | 29.05 | 29.50 | 29.50 | -1.01% | 74,514 |
| Jan 26, 2026 | 29.95 | 29.95 | 29.30 | 29.80 | 29.80 | - | 69,866 |
| Jan 23, 2026 | 30.90 | 30.90 | 29.45 | 29.80 | 29.80 | 0.68% | 75,792 |
| Jan 22, 2026 | 31.90 | 31.95 | 29.60 | 29.60 | 29.60 | -5.73% | 198,626 |
| Jan 21, 2026 | 29.80 | 32.70 | 29.75 | 31.40 | 31.40 | 6.98% | 196,133 |
| Jan 20, 2026 | 30.60 | 31.20 | 29.25 | 29.35 | 29.35 | -5.78% | 59,872 |
| Jan 19, 2026 | 28.80 | 31.20 | 28.80 | 31.15 | 31.15 | 10.07% | 124,025 |
| Jan 16, 2026 | 28.50 | 28.80 | 27.80 | 28.30 | 28.30 | -0.18% | 39,700 |
| Jan 15, 2026 | 29.15 | 29.20 | 28.25 | 28.35 | 28.35 | -1.73% | 78,175 |
| Jan 14, 2026 | 29.75 | 30.20 | 28.85 | 28.85 | 28.85 | -3.67% | 66,815 |
| Jan 13, 2026 | 29.90 | 30.85 | 29.40 | 29.95 | 29.95 | -0.50% | 83,929 |
| Jan 12, 2026 | 27.70 | 30.20 | 27.70 | 30.10 | 30.10 | 6.93% | 112,475 |
| Jan 9, 2026 | 27.25 | 28.50 | 27.05 | 28.15 | 28.15 | 3.30% | 72,010 |
| Jan 8, 2026 | 25.80 | 27.45 | 25.75 | 27.25 | 27.25 | 6.03% | 84,577 |
| Jan 7, 2026 | 24.60 | 25.70 | 24.20 | 25.70 | 25.70 | 5.11% | 153,122 |
| Jan 6, 2026 | 24.25 | 24.80 | 23.95 | 24.45 | 24.45 | 1.87% | 43,399 |
| Jan 5, 2026 | 26.30 | 26.40 | 23.35 | 24.00 | 24.00 | -8.05% | 88,547 |
| Dec 30, 2025 | 25.65 | 26.40 | 25.65 | 26.10 | 26.10 | 0.19% | 27,101 |
| Dec 29, 2025 | 25.15 | 26.05 | 25.15 | 26.05 | 26.05 | 3.17% | 65,636 |
| Dec 23, 2025 | 25.25 | 25.40 | 24.85 | 25.25 | 25.25 | - | 38,901 |
| Dec 22, 2025 | 24.95 | 25.35 | 24.30 | 25.25 | 25.25 | 1.20% | 47,142 |
| Dec 19, 2025 | 25.75 | 25.75 | 24.60 | 24.95 | 24.95 | -2.73% | 77,916 |
| Dec 18, 2025 | 25.10 | 25.70 | 25.00 | 25.65 | 25.65 | 1.38% | 15,624 |
| Dec 17, 2025 | 24.85 | 25.70 | 24.65 | 25.30 | 25.30 | 1.00% | 40,043 |
| Dec 16, 2025 | 24.90 | 25.20 | 24.50 | 25.05 | 25.05 | 1.01% | 20,166 |
| Dec 15, 2025 | 24.80 | 25.70 | 24.20 | 24.80 | 24.80 | -0.60% | 44,529 |
| Dec 12, 2025 | 24.80 | 25.50 | 24.70 | 24.95 | 24.95 | 1.63% | 33,934 |
| Dec 11, 2025 | 24.70 | 24.75 | 24.30 | 24.55 | 24.55 | -0.81% | 16,056 |
| Dec 10, 2025 | 24.80 | 24.85 | 24.40 | 24.75 | 24.75 | 0.41% | 21,800 |
| Dec 9, 2025 | 24.55 | 24.85 | 24.30 | 24.65 | 24.65 | 1.02% | 18,962 |
| Dec 8, 2025 | 24.85 | 24.85 | 24.05 | 24.40 | 24.40 | -1.41% | 21,865 |
| Dec 5, 2025 | 24.85 | 25.15 | 24.25 | 24.75 | 24.75 | -1.00% | 47,904 |
| Dec 4, 2025 | 25.10 | 25.35 | 24.60 | 25.00 | 25.00 | -0.40% | 13,983 |
| Dec 3, 2025 | 24.85 | 25.15 | 24.50 | 25.10 | 25.10 | 1.62% | 33,483 |
| Dec 2, 2025 | 25.00 | 26.40 | 24.65 | 24.70 | 24.70 | -1.98% | 223,977 |
| Dec 1, 2025 | 25.00 | 25.75 | 24.65 | 25.20 | 25.20 | -0.40% | 35,885 |
| Nov 28, 2025 | 25.00 | 25.30 | 24.90 | 25.30 | 25.30 | 0.20% | 21,826 |
| Nov 27, 2025 | 24.90 | 25.30 | 24.80 | 25.25 | 25.25 | 0.60% | 10,494 |
| Nov 26, 2025 | 25.10 | 25.40 | 24.75 | 25.10 | 25.10 | 0.40% | 34,334 |
| Nov 25, 2025 | 24.40 | 25.00 | 23.75 | 25.00 | 25.00 | 1.83% | 31,168 |
| Nov 24, 2025 | 24.20 | 25.25 | 24.20 | 24.55 | 24.55 | 2.08% | 68,041 |
| Nov 21, 2025 | 23.00 | 24.05 | 23.00 | 24.05 | 24.05 | 1.48% | 37,993 |
| Nov 20, 2025 | 23.40 | 24.60 | 23.20 | 23.70 | 23.70 | 2.38% | 45,006 |
| Nov 19, 2025 | 22.00 | 23.30 | 21.80 | 23.15 | 23.15 | 5.47% | 50,153 |
| Nov 18, 2025 | 22.80 | 22.80 | 21.90 | 21.95 | 21.95 | -5.18% | 44,669 |
| Nov 17, 2025 | 23.75 | 23.75 | 23.05 | 23.15 | 23.15 | -2.53% | 23,619 |
| Nov 14, 2025 | 23.95 | 23.95 | 23.00 | 23.75 | 23.75 | -1.04% | 69,742 |