PolyPeptide Group AG (SWX:PPGN)
Switzerland · Delayed Price · Currency is CHF 23.70
+0.25 (1.07%)
Sep 30, 2025, 5:31 PM CET
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.60 | 23.95 | 23.40 | 23.65 | 23.65 | 0.85% | 13,178 |
| Sep 29, 2025 | 23.90 | 24.60 | 23.25 | 23.45 | 23.45 | -1.05% | 27,896 |
| Sep 26, 2025 | 23.85 | 24.15 | 23.50 | 23.70 | 23.70 | -1.25% | 32,465 |
| Sep 25, 2025 | 25.80 | 26.50 | 23.60 | 24.00 | 24.00 | -1.23% | 79,943 |
| Sep 24, 2025 | 24.90 | 25.10 | 24.30 | 24.30 | 24.30 | -2.80% | 20,682 |
| 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 |
| Sep 19, 2025 | 26.00 | 26.80 | 25.65 | 25.70 | 25.70 | -1.53% | 70,180 |
| Sep 18, 2025 | 26.00 | 26.40 | 25.65 | 26.10 | 26.10 | 0.77% | 30,924 |
| Sep 17, 2025 | 25.20 | 26.55 | 25.20 | 25.90 | 25.90 | 1.97% | 35,257 |
| Sep 16, 2025 | 25.10 | 25.55 | 25.00 | 25.40 | 25.40 | 0.40% | 17,623 |
| Sep 15, 2025 | 24.50 | 25.55 | 24.50 | 25.30 | 25.30 | 2.85% | 21,710 |
| Sep 12, 2025 | 24.85 | 25.35 | 24.10 | 24.60 | 24.60 | -1.60% | 79,186 |
| Sep 11, 2025 | 25.30 | 25.70 | 24.65 | 25.00 | 25.00 | -1.96% | 25,948 |
| Sep 10, 2025 | 25.30 | 25.80 | 25.20 | 25.50 | 25.50 | - | 14,025 |
| Sep 9, 2025 | 26.00 | 26.00 | 24.75 | 25.50 | 25.50 | -1.16% | 16,755 |
| Sep 8, 2025 | 25.80 | 26.30 | 25.65 | 25.80 | 25.80 | -0.77% | 21,055 |
| Sep 5, 2025 | 26.30 | 26.30 | 25.50 | 26.00 | 26.00 | -1.89% | 16,576 |
| Sep 4, 2025 | 26.65 | 26.75 | 26.20 | 26.50 | 26.50 | 0.19% | 13,367 |
| Sep 3, 2025 | 26.30 | 27.00 | 26.25 | 26.45 | 26.45 | 1.34% | 35,034 |
| Sep 2, 2025 | 27.00 | 27.05 | 25.80 | 26.10 | 26.10 | -4.22% | 27,796 |
| Sep 1, 2025 | 27.45 | 28.00 | 27.25 | 27.25 | 27.25 | 0.55% | 30,007 |
| Aug 29, 2025 | 28.15 | 28.25 | 27.10 | 27.10 | 27.10 | -3.04% | 19,925 |
| Aug 28, 2025 | 27.55 | 28.15 | 27.50 | 27.95 | 27.95 | 2.38% | 36,087 |
| Aug 27, 2025 | 27.90 | 28.40 | 27.10 | 27.30 | 27.30 | -1.62% | 23,196 |
| Aug 26, 2025 | 28.70 | 28.70 | 27.60 | 27.75 | 27.75 | -4.97% | 81,062 |
| Aug 25, 2025 | 28.15 | 29.20 | 28.15 | 29.20 | 29.20 | 3.55% | 40,315 |
| Aug 22, 2025 | 27.80 | 28.60 | 27.80 | 28.20 | 28.20 | 1.26% | 25,450 |
| Aug 21, 2025 | 29.00 | 29.50 | 27.55 | 27.85 | 27.85 | -3.47% | 74,098 |
| Aug 20, 2025 | 28.35 | 30.25 | 28.20 | 28.85 | 28.85 | 0.35% | 53,517 |
| Aug 19, 2025 | 28.50 | 29.00 | 27.40 | 28.75 | 28.75 | 1.05% | 56,053 |
| Aug 18, 2025 | 27.65 | 28.80 | 27.55 | 28.45 | 28.45 | 4.60% | 52,144 |
| Aug 15, 2025 | 27.70 | 28.45 | 26.70 | 27.20 | 27.20 | -1.98% | 103,683 |
| Aug 14, 2025 | 27.60 | 29.00 | 27.25 | 27.75 | 27.75 | 6.12% | 111,135 |
| 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 |