PolyPeptide Group AG (SWX:PPGN)
Switzerland · Delayed Price · Currency is CHF 27.75
+1.60 (6.12%)
Aug 14, 2025, 5:31 PM CET
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.60 | 26.80 | 24.60 | 26.15 | 26.15 | 8.06% | 82,942 |
| Aug 12, 2025 | 23.90 | 24.20 | 22.20 | 24.20 | 24.20 | 9.26% | 94,721 |
| Aug 11, 2025 | 21.80 | 22.55 | 21.80 | 22.15 | 22.15 | 1.84% | 32,379 |
| Aug 8, 2025 | 21.25 | 21.80 | 21.15 | 21.75 | 21.75 | 2.84% | 16,729 |
| Aug 7, 2025 | 20.10 | 21.30 | 20.10 | 21.15 | 21.15 | 3.17% | 20,372 |
| Aug 6, 2025 | 21.30 | 21.30 | 20.40 | 20.50 | 20.50 | -3.76% | 30,422 |
| Aug 5, 2025 | 21.70 | 22.10 | 21.30 | 21.30 | 21.30 | -1.84% | 30,853 |
| Aug 4, 2025 | 21.95 | 22.15 | 21.15 | 21.70 | 21.70 | -4.19% | 40,705 |
| Jul 31, 2025 | 22.90 | 23.25 | 22.50 | 22.65 | 22.65 | -0.66% | 27,095 |
| Jul 30, 2025 | 23.80 | 23.80 | 22.70 | 22.80 | 22.80 | -4.00% | 27,872 |
| Jul 29, 2025 | 24.20 | 24.45 | 23.50 | 23.75 | 23.75 | -3.06% | 49,223 |
| Jul 28, 2025 | 25.15 | 25.45 | 24.50 | 24.50 | 24.50 | -1.01% | 29,605 |
| Jul 25, 2025 | 25.50 | 25.70 | 24.75 | 24.75 | 24.75 | -3.70% | 40,045 |
| Jul 24, 2025 | 23.80 | 25.70 | 23.80 | 25.70 | 25.70 | 13.97% | 131,023 |
| Jul 23, 2025 | 21.60 | 23.45 | 21.60 | 22.55 | 22.55 | 4.88% | 27,705 |
| Jul 22, 2025 | 22.60 | 22.60 | 21.40 | 21.50 | 21.50 | -4.44% | 16,740 |
| Jul 21, 2025 | 22.20 | 22.95 | 22.15 | 22.50 | 22.50 | 2.04% | 26,787 |
| Jul 18, 2025 | 21.45 | 22.40 | 21.45 | 22.05 | 22.05 | 3.28% | 17,152 |
| Jul 17, 2025 | 21.30 | 21.65 | 21.20 | 21.35 | 21.35 | -0.23% | 11,194 |
| Jul 16, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.38% | 9,678 |
| Jul 15, 2025 | 21.45 | 22.15 | 21.35 | 21.70 | 21.70 | 1.64% | 23,084 |
| Jul 14, 2025 | 20.85 | 21.35 | 20.85 | 21.35 | 21.35 | 1.91% | 15,447 |
| Jul 11, 2025 | 21.15 | 21.35 | 20.90 | 20.95 | 20.95 | -1.41% | 22,833 |
| Jul 10, 2025 | 20.95 | 21.25 | 20.75 | 21.25 | 21.25 | 1.92% | 18,068 |
| Jul 9, 2025 | 20.70 | 21.20 | 20.70 | 20.85 | 20.85 | 0.24% | 10,170 |
| Jul 8, 2025 | 20.40 | 20.80 | 20.30 | 20.80 | 20.80 | 2.46% | 6,457 |
| Jul 7, 2025 | 21.10 | 21.10 | 20.30 | 20.30 | 20.30 | -3.33% | 15,468 |
| Jul 4, 2025 | 21.10 | 21.30 | 20.85 | 21.00 | 21.00 | -0.24% | 23,214 |
| Jul 3, 2025 | 21.30 | 21.60 | 20.80 | 21.05 | 21.05 | -0.71% | 18,820 |
| Jul 2, 2025 | 20.65 | 21.20 | 20.65 | 21.20 | 21.20 | 3.16% | 13,528 |
| Jul 1, 2025 | 20.05 | 20.55 | 19.86 | 20.55 | 20.55 | 1.99% | 13,710 |
| Jun 30, 2025 | 20.50 | 20.70 | 20.00 | 20.15 | 20.15 | -1.23% | 13,598 |
| Jun 27, 2025 | 20.70 | 21.15 | 20.20 | 20.40 | 20.40 | -0.49% | 15,921 |
| Jun 26, 2025 | 20.20 | 20.75 | 20.20 | 20.50 | 20.50 | 1.99% | 19,071 |
| Jun 25, 2025 | 20.30 | 20.65 | 20.00 | 20.10 | 20.10 | -0.50% | 16,622 |
| Jun 24, 2025 | 20.50 | 20.50 | 20.05 | 20.20 | 20.20 | 2.02% | 28,411 |
| Jun 23, 2025 | 19.72 | 20.25 | 19.62 | 19.80 | 19.80 | -0.30% | 17,685 |
| Jun 20, 2025 | 20.10 | 20.70 | 19.72 | 19.86 | 19.86 | -1.68% | 114,461 |
| Jun 19, 2025 | 21.25 | 21.25 | 19.90 | 20.20 | 20.20 | -4.49% | 111,603 |
| Jun 18, 2025 | 19.90 | 21.40 | 19.86 | 21.15 | 21.15 | 6.71% | 37,939 |
| Jun 17, 2025 | 20.00 | 20.45 | 19.74 | 19.82 | 19.82 | -2.36% | 18,094 |
| Jun 16, 2025 | 20.30 | 20.70 | 20.15 | 20.30 | 20.30 | -0.49% | 12,411 |
| Jun 13, 2025 | 20.90 | 21.05 | 20.25 | 20.40 | 20.40 | -4.00% | 34,936 |
| Jun 12, 2025 | 21.55 | 21.80 | 21.00 | 21.25 | 21.25 | -1.16% | 17,270 |
| Jun 11, 2025 | 22.20 | 22.40 | 21.40 | 21.50 | 21.50 | -2.71% | 33,148 |
| Jun 10, 2025 | 21.50 | 22.25 | 21.50 | 22.10 | 22.10 | 3.27% | 25,820 |
| Jun 6, 2025 | 21.00 | 21.55 | 20.95 | 21.40 | 21.40 | 2.39% | 30,084 |
| Jun 5, 2025 | 20.10 | 21.05 | 20.10 | 20.90 | 20.90 | 3.72% | 14,126 |
| Jun 4, 2025 | 20.20 | 20.25 | 19.70 | 20.15 | 20.15 | -0.25% | 23,479 |
| Jun 3, 2025 | 20.75 | 20.80 | 20.20 | 20.20 | 20.20 | -2.18% | 20,894 |