PolyPeptide Group AG (SWX:PPGN)
Switzerland · Delayed Price · Currency is CHF 29.80
+0.10 (0.34%)
Apr 2, 2026, 5:30 PM CET
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.25 | 29.40 | 28.50 | 29.20 | - | -1.68% | 16,672 |
| Apr 1, 2026 | 28.55 | 30.15 | 28.55 | 29.70 | 29.70 | 4.76% | 93,896 |
| Mar 31, 2026 | 26.95 | 28.40 | 26.60 | 28.35 | 28.35 | 6.18% | 72,296 |
| Mar 30, 2026 | 26.15 | 27.25 | 26.05 | 26.70 | 26.70 | 1.14% | 77,074 |
| Mar 27, 2026 | 27.35 | 28.05 | 26.25 | 26.40 | 26.40 | -3.47% | 80,354 |
| Mar 26, 2026 | 26.50 | 27.80 | 25.95 | 27.35 | 27.35 | 2.24% | 56,914 |
| Mar 25, 2026 | 24.80 | 27.85 | 24.80 | 26.75 | 26.75 | 8.08% | 106,024 |
| Mar 24, 2026 | 24.80 | 25.05 | 24.30 | 24.75 | 24.75 | 0.61% | 36,068 |
| Mar 23, 2026 | 24.20 | 25.40 | 23.45 | 24.60 | 24.60 | - | 67,050 |
| Mar 20, 2026 | 25.10 | 25.30 | 24.40 | 24.60 | 24.60 | -1.20% | 74,149 |
| Mar 19, 2026 | 25.35 | 25.35 | 24.75 | 24.90 | 24.90 | -3.30% | 39,588 |
| Mar 18, 2026 | 26.00 | 26.50 | 25.45 | 25.75 | 25.75 | - | 91,727 |
| Mar 17, 2026 | 24.35 | 25.85 | 24.25 | 25.75 | 25.75 | 5.53% | 67,664 |
| Mar 16, 2026 | 24.30 | 25.50 | 23.90 | 24.40 | 24.40 | 0.41% | 139,339 |
| Mar 13, 2026 | 26.40 | 26.40 | 23.30 | 24.30 | 24.30 | -8.82% | 218,823 |
| Mar 12, 2026 | 25.35 | 28.25 | 25.35 | 26.65 | 26.65 | 8.78% | 194,320 |
| Mar 11, 2026 | 24.85 | 24.95 | 23.95 | 24.50 | 24.50 | -2.39% | 70,940 |
| Mar 10, 2026 | 24.90 | 25.10 | 24.35 | 25.10 | 25.10 | 2.66% | 67,570 |
| Mar 9, 2026 | 23.40 | 24.45 | 23.10 | 24.45 | 24.45 | 2.95% | 57,469 |
| Mar 6, 2026 | 24.65 | 24.80 | 23.40 | 23.75 | 23.75 | -4.43% | 77,405 |
| Mar 5, 2026 | 25.45 | 25.50 | 24.85 | 24.85 | 24.85 | -1.39% | 24,169 |
| Mar 4, 2026 | 24.80 | 25.45 | 24.50 | 25.20 | 25.20 | 0.80% | 21,293 |
| Mar 3, 2026 | 25.50 | 25.50 | 24.30 | 25.00 | 25.00 | -1.77% | 53,356 |
| Mar 2, 2026 | 25.20 | 25.85 | 24.70 | 25.45 | 25.45 | -0.97% | 64,481 |
| Feb 27, 2026 | 25.20 | 25.90 | 25.15 | 25.70 | 25.70 | 2.80% | 46,482 |
| Feb 26, 2026 | 25.00 | 25.05 | 24.15 | 25.00 | 25.00 | 0.20% | 32,348 |
| Feb 25, 2026 | 24.50 | 25.05 | 24.50 | 24.95 | 24.95 | 1.01% | 45,607 |
| Feb 24, 2026 | 25.05 | 25.05 | 24.30 | 24.70 | 24.70 | -0.20% | 52,681 |
| Feb 23, 2026 | 26.60 | 26.65 | 24.50 | 24.75 | 24.75 | -7.48% | 108,332 |
| Feb 20, 2026 | 27.00 | 27.10 | 26.30 | 26.75 | 26.75 | -0.74% | 45,692 |
| Feb 19, 2026 | 27.45 | 27.60 | 26.65 | 26.95 | 26.95 | -1.28% | 42,586 |
| Feb 18, 2026 | 26.60 | 27.40 | 26.40 | 27.30 | 27.30 | 2.82% | 54,623 |
| Feb 17, 2026 | 25.85 | 26.55 | 25.65 | 26.55 | 26.55 | 1.72% | 33,257 |
| Feb 16, 2026 | 26.20 | 26.30 | 25.85 | 26.10 | 26.10 | -1.32% | 22,598 |
| Feb 13, 2026 | 25.45 | 26.55 | 25.45 | 26.45 | 26.45 | 2.92% | 38,646 |
| Feb 12, 2026 | 26.15 | 26.45 | 25.70 | 25.70 | 25.70 | -2.65% | 21,322 |
| Feb 11, 2026 | 27.05 | 27.05 | 26.00 | 26.40 | 26.40 | -1.49% | 30,982 |
| Feb 10, 2026 | 26.40 | 26.85 | 26.40 | 26.80 | 26.80 | 0.56% | 27,184 |
| Feb 9, 2026 | 25.80 | 26.65 | 25.65 | 26.65 | 26.65 | 3.50% | 49,198 |
| Feb 6, 2026 | 25.85 | 25.85 | 24.75 | 25.75 | 25.75 | -0.77% | 77,504 |
| Feb 5, 2026 | 27.00 | 27.00 | 25.40 | 25.95 | 25.95 | -2.99% | 90,232 |
| Feb 4, 2026 | 26.70 | 27.15 | 26.20 | 26.75 | 26.75 | -1.29% | 65,597 |
| Feb 3, 2026 | 27.15 | 27.15 | 25.95 | 27.10 | 27.10 | 1.12% | 93,010 |
| Feb 2, 2026 | 27.05 | 27.30 | 26.60 | 26.80 | 26.80 | -1.83% | 45,270 |
| 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 |