PolyPeptide Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	38.35	38.80	37.90	38.30	38.30	-0.39%	30,459
May 21, 2026	38.35	39.10	37.50	38.45	38.45	0.26%	54,650
May 20, 2026	37.55	38.80	37.45	38.35	38.35	1.86%	42,079
May 19, 2026	37.00	38.30	36.95	37.65	37.65	1.62%	26,849
May 18, 2026	36.75	37.90	36.70	37.05	37.05	-0.80%	31,537
May 15, 2026	37.85	37.95	37.20	37.35	37.35	-1.32%	60,649
May 13, 2026	38.25	38.60	37.35	37.85	37.85	0.40%	72,053
May 12, 2026	38.90	39.60	37.70	37.70	37.70	-3.33%	66,578
May 11, 2026	39.50	40.40	39.00	39.00	39.00	-1.02%	63,662
May 8, 2026	40.60	41.70	39.40	39.40	39.40	-3.31%	65,746
May 7, 2026	40.45	40.75	40.00	40.75	40.75	1.62%	107,409
May 6, 2026	40.25	40.90	39.10	40.10	40.10	0.63%	75,294
May 5, 2026	39.65	41.00	39.00	39.85	39.85	1.92%	158,707
May 4, 2026	38.00	39.55	37.80	39.10	39.10	2.49%	86,892
Apr 30, 2026	36.90	38.80	36.60	38.15	38.15	2.97%	105,353
Apr 29, 2026	35.60	37.15	35.45	37.05	37.05	4.96%	73,980
Apr 28, 2026	35.65	35.65	34.55	35.30	35.30	-0.42%	43,808
Apr 27, 2026	35.65	35.95	35.05	35.45	35.45	-0.70%	44,500
Apr 24, 2026	34.75	36.05	33.75	35.70	35.70	3.63%	61,463
Apr 23, 2026	34.75	34.95	33.75	34.45	34.45	-0.72%	128,405
Apr 22, 2026	35.00	35.10	34.60	34.70	34.70	-0.86%	57,136
Apr 21, 2026	35.10	35.60	34.60	35.00	35.00	-1.13%	97,330
Apr 20, 2026	36.15	36.20	35.05	35.40	35.40	-2.34%	82,701
Apr 17, 2026	36.30	37.05	36.10	36.25	36.25	-0.55%	143,209
Apr 16, 2026	37.75	38.15	35.55	36.45	36.45	-2.15%	143,185
Apr 15, 2026	36.90	38.00	36.50	37.25	37.25	-0.67%	231,207
Apr 14, 2026	36.50	38.80	35.90	37.50	37.50	4.46%	211,633
Apr 13, 2026	33.60	36.70	33.05	35.90	35.90	13.43%	310,628
Apr 10, 2026	29.70	32.00	29.45	31.65	31.65	7.84%	99,032
Apr 9, 2026	29.65	29.75	29.10	29.35	29.35	-1.84%	47,694
Apr 8, 2026	30.50	31.15	29.50	29.90	29.90	0.50%	89,433
Apr 7, 2026	30.00	30.75	29.35	29.75	29.75	-0.17%	51,434
Apr 2, 2026	29.25	29.90	28.50	29.80	29.80	0.34%	62,841
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