PolyPeptide Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	43.90	43.95	43.85	43.90	-	0.23%	31,498
Jul 31, 2026	43.95	44.05	43.80	43.80	43.80	-0.34%	129,800
Jul 30, 2026	43.85	44.00	43.80	43.95	43.95	0.23%	262,502
Jul 29, 2026	43.80	43.85	43.75	43.85	43.85	0.23%	168,750
Jul 28, 2026	43.75	43.85	43.75	43.75	43.75	-0.11%	332,864
Jul 27, 2026	43.80	43.85	43.75	43.80	43.80	0.11%	526,351
Jul 24, 2026	43.80	43.95	43.75	43.75	43.75	-0.11%	161,979
Jul 23, 2026	43.80	43.90	43.75	43.80	43.80	0.11%	207,171
Jul 22, 2026	43.80	43.90	43.70	43.75	43.75	-0.11%	445,664
Jul 21, 2026	43.80	44.05	43.70	43.80	43.80	0.11%	483,124
Jul 20, 2026	43.75	44.15	43.70	43.75	43.75	4.79%	813,158
Jul 17, 2026	44.90	45.00	41.55	41.75	41.75	-7.84%	61,149
Jul 16, 2026	46.55	46.55	45.00	45.30	45.30	-3.51%	46,956
Jul 15, 2026	47.15	47.60	46.20	46.95	46.95	-0.53%	28,818
Jul 14, 2026	45.40	47.45	45.00	47.20	47.20	3.28%	34,483
Jul 13, 2026	45.90	45.95	45.00	45.70	45.70	-0.65%	32,412
Jul 10, 2026	47.50	48.20	45.75	46.00	46.00	-2.23%	24,679
Jul 9, 2026	45.90	47.45	45.65	47.05	47.05	3.98%	32,537
Jul 8, 2026	47.00	47.25	45.25	45.25	45.25	-3.72%	40,160
Jul 7, 2026	46.00	48.40	45.25	47.00	47.00	-4.76%	57,992
Jul 6, 2026	49.35	50.10	48.95	49.35	49.35	-0.10%	61,436
Jul 3, 2026	47.75	49.40	47.70	49.40	49.40	2.07%	31,866
Jul 2, 2026	48.05	49.30	47.70	48.40	48.40	0.31%	39,983
Jul 1, 2026	46.60	48.70	46.60	48.25	48.25	2.55%	54,735
Jun 30, 2026	46.30	47.10	46.00	47.05	47.05	3.29%	36,927
Jun 29, 2026	46.50	47.65	44.95	45.55	45.55	-2.04%	78,753
Jun 26, 2026	44.45	46.80	44.30	46.50	46.50	4.38%	86,550
Jun 25, 2026	42.80	44.80	42.35	44.55	44.55	4.82%	89,960
Jun 24, 2026	40.00	43.50	39.65	42.50	42.50	7.46%	133,842
Jun 23, 2026	38.50	39.75	38.50	39.55	39.55	2.06%	45,170
Jun 22, 2026	39.60	40.70	38.70	38.75	38.75	-1.52%	61,947
Jun 19, 2026	37.80	39.90	37.80	39.35	39.35	5.50%	131,971
Jun 18, 2026	36.90	37.30	36.20	37.30	37.30	2.05%	35,360
Jun 17, 2026	35.75	36.80	35.65	36.55	36.55	2.81%	28,718
Jun 16, 2026	33.85	36.70	33.85	35.55	35.55	5.65%	98,015
Jun 15, 2026	34.05	34.50	32.90	33.65	33.65	-0.59%	58,516
Jun 12, 2026	34.35	34.85	33.25	33.85	33.85	-1.17%	36,357
Jun 11, 2026	34.00	34.65	33.75	34.25	34.25	1.33%	30,609
Jun 10, 2026	35.40	35.50	33.50	33.80	33.80	-4.25%	49,115
Jun 9, 2026	35.85	37.15	35.30	35.30	35.30	-2.08%	25,589
Jun 8, 2026	36.05	36.55	34.40	36.05	36.05	-0.96%	60,540
Jun 5, 2026	37.75	37.75	36.15	36.40	36.40	-3.45%	52,676
Jun 4, 2026	37.35	37.80	36.25	37.70	37.70	1.34%	66,977
Jun 3, 2026	38.45	38.45	36.95	37.20	37.20	-2.87%	33,389
Jun 2, 2026	38.00	38.95	37.90	38.30	38.30	1.19%	26,336
Jun 1, 2026	38.05	39.35	37.30	37.85	37.85	-0.13%	54,284
May 29, 2026	38.70	38.95	36.60	37.90	37.90	-1.81%	123,801
May 28, 2026	37.60	39.10	36.80	38.60	38.60	3.07%	42,078
May 27, 2026	38.15	38.65	37.10	37.45	37.45	-2.09%	35,580
May 26, 2026	38.55	38.85	38.00	38.25	38.25	-0.13%	31,250