PolyPeptide Group AG (SWX:PPGN)
Switzerland · Delayed Price · Currency is CHF 25.30
+0.05 (0.20%)
At close: Nov 28, 2025
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 24.90 | 25.30 | 23.95 | 24.00 | 24.00 | 0.84% | 56,255 |
| Nov 12, 2025 | 24.20 | 24.30 | 23.80 | 23.80 | 23.80 | -1.04% | 10,963 |
| Nov 11, 2025 | 23.40 | 24.20 | 23.10 | 24.05 | 24.05 | 2.12% | 31,845 |
| Nov 10, 2025 | 23.50 | 24.50 | 23.30 | 23.55 | 23.55 | 0.86% | 31,682 |
| Nov 7, 2025 | 23.55 | 23.60 | 22.90 | 23.35 | 23.35 | -0.21% | 32,224 |
| Nov 6, 2025 | 23.70 | 24.30 | 23.10 | 23.40 | 23.40 | -2.09% | 45,211 |
| Nov 5, 2025 | 24.70 | 24.70 | 23.90 | 23.90 | 23.90 | -2.65% | 22,452 |
| Nov 4, 2025 | 24.90 | 25.05 | 24.35 | 24.55 | 24.55 | -2.19% | 43,255 |
| Nov 3, 2025 | 26.40 | 26.45 | 24.90 | 25.10 | 25.10 | -3.46% | 44,402 |
| Oct 31, 2025 | 25.40 | 26.35 | 25.35 | 26.00 | 26.00 | 1.56% | 30,462 |
| Oct 30, 2025 | 25.90 | 26.00 | 25.55 | 25.60 | 25.60 | -2.10% | 21,186 |
| Oct 29, 2025 | 25.10 | 26.20 | 24.85 | 26.15 | 26.15 | 4.60% | 32,263 |
| Oct 28, 2025 | 25.15 | 25.75 | 24.80 | 25.00 | 25.00 | - | 28,804 |
| Oct 27, 2025 | 26.20 | 26.20 | 24.80 | 25.00 | 25.00 | -3.85% | 40,071 |
| Oct 24, 2025 | 26.05 | 26.60 | 26.00 | 26.00 | 26.00 | -0.95% | 63,891 |
| Oct 23, 2025 | 24.80 | 27.40 | 24.80 | 26.25 | 26.25 | 6.06% | 88,236 |
| Oct 22, 2025 | 24.00 | 24.75 | 23.90 | 24.75 | 24.75 | 2.91% | 40,520 |
| Oct 21, 2025 | 23.50 | 24.05 | 23.10 | 24.05 | 24.05 | 1.69% | 19,244 |
| Oct 20, 2025 | 23.85 | 23.90 | 23.35 | 23.65 | 23.65 | -0.84% | 23,971 |
| Oct 17, 2025 | 23.60 | 24.15 | 22.60 | 23.85 | 23.85 | -0.62% | 50,788 |
| Oct 16, 2025 | 23.90 | 24.50 | 23.65 | 24.00 | 24.00 | - | 14,172 |
| Oct 15, 2025 | 23.50 | 24.10 | 23.50 | 24.00 | 24.00 | 1.48% | 19,313 |
| Oct 14, 2025 | 24.30 | 24.30 | 23.55 | 23.65 | 23.65 | -3.27% | 36,202 |
| Oct 13, 2025 | 24.20 | 24.60 | 24.10 | 24.45 | 24.45 | 1.03% | 16,624 |
| Oct 10, 2025 | 25.25 | 25.40 | 24.15 | 24.20 | 24.20 | -5.47% | 47,340 |
| Oct 9, 2025 | 25.90 | 26.55 | 25.45 | 25.60 | 25.60 | -1.92% | 30,721 |
| Oct 8, 2025 | 25.45 | 26.25 | 25.40 | 26.10 | 26.10 | 1.95% | 28,416 |
| Oct 7, 2025 | 25.80 | 25.85 | 25.15 | 25.60 | 25.60 | -1.54% | 38,619 |
| Oct 6, 2025 | 25.05 | 26.40 | 25.05 | 26.00 | 26.00 | 4.00% | 56,211 |
| Oct 3, 2025 | 23.95 | 25.05 | 23.80 | 25.00 | 25.00 | 5.04% | 55,675 |
| Oct 2, 2025 | 23.95 | 24.30 | 23.60 | 23.80 | 23.80 | - | 21,474 |
| Oct 1, 2025 | 23.80 | 24.55 | 23.60 | 23.80 | 23.80 | 0.42% | 20,121 |
| Sep 30, 2025 | 23.60 | 23.95 | 23.40 | 23.70 | 23.70 | 1.07% | 30,368 |
| Sep 29, 2025 | 23.90 | 24.60 | 23.25 | 23.45 | 23.45 | -1.05% | 27,855 |
| Sep 26, 2025 | 23.85 | 24.15 | 23.50 | 23.70 | 23.70 | -1.25% | 32,450 |
| Sep 25, 2025 | 25.80 | 26.50 | 23.60 | 24.00 | 24.00 | -1.23% | 79,790 |
| Sep 24, 2025 | 24.90 | 25.10 | 24.30 | 24.30 | 24.30 | -2.80% | 20,635 |
| Sep 23, 2025 | 25.60 | 25.85 | 25.00 | 25.00 | 25.00 | -2.34% | 25,004 |
| Sep 22, 2025 | 26.10 | 26.15 | 25.45 | 25.60 | 25.60 | -0.39% | 37,888 |