PolyPeptide Group AG (SWX:PPGN)
Switzerland · Delayed Price · Currency is CHF 44.05
+0.05 (0.11%)
Sep 11, 2026, 5:30 PM CET
PolyPeptide Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 44.05 | 44.05 | 44.00 | 44.05 | 44.05 | 0.11% | 86,936 |
| Sep 10, 2026 | 44.05 | 44.05 | 44.00 | 44.00 | 44.00 | - | 130,633 |
| Sep 9, 2026 | 44.00 | 44.05 | 43.95 | 44.00 | 44.00 | - | 109,359 |
| Sep 8, 2026 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | - | 79,171 |
| Sep 7, 2026 | 44.00 | 44.05 | 43.95 | 44.00 | 44.00 | 0.11% | 25,276 |
| Sep 4, 2026 | 44.00 | 44.00 | 43.95 | 43.95 | 43.95 | - | 46,222 |
| Sep 3, 2026 | 44.05 | 44.10 | 43.95 | 43.95 | 43.95 | -0.23% | 82,663 |
| Sep 2, 2026 | 44.05 | 44.15 | 44.00 | 44.05 | 44.05 | 0.11% | 64,063 |
| Sep 1, 2026 | 44.05 | 44.10 | 43.95 | 44.00 | 44.00 | -0.11% | 71,068 |
| Aug 31, 2026 | 44.00 | 44.05 | 43.95 | 44.05 | 44.05 | 0.11% | 73,497 |
| Aug 28, 2026 | 44.00 | 44.00 | 43.95 | 44.00 | 44.00 | 0.11% | 1,260,680 |
| Aug 27, 2026 | 44.00 | 44.05 | 43.95 | 43.95 | 43.95 | - | 54,987 |
| Aug 26, 2026 | 43.95 | 44.00 | 43.95 | 43.95 | 43.95 | - | 29,848 |
| Aug 25, 2026 | 44.00 | 44.05 | 43.95 | 43.95 | 43.95 | - | 47,536 |
| Aug 24, 2026 | 43.95 | 44.00 | 43.95 | 43.95 | 43.95 | - | 39,558 |
| Aug 21, 2026 | 44.00 | 44.00 | 43.95 | 43.95 | 43.95 | - | 100,188 |
| Aug 20, 2026 | 44.00 | 44.05 | 43.95 | 43.95 | 43.95 | -0.11% | 174,746 |
| Aug 19, 2026 | 44.00 | 44.10 | 43.95 | 44.00 | 44.00 | - | 190,649 |
| Aug 18, 2026 | 44.00 | 44.05 | 44.00 | 44.00 | 44.00 | - | 124,297 |
| Aug 17, 2026 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -0.23% | 99,102 |
| Aug 14, 2026 | 43.95 | 44.10 | 43.95 | 44.10 | 44.10 | 0.23% | 262,804 |
| Aug 13, 2026 | 44.05 | 44.05 | 43.95 | 44.00 | 44.00 | 0.11% | 174,509 |
| Aug 12, 2026 | 44.00 | 44.00 | 43.95 | 43.95 | 43.95 | - | 25,015 |
| Aug 11, 2026 | 44.00 | 44.10 | 43.95 | 43.95 | 43.95 | - | 50,494 |
| Aug 10, 2026 | 44.00 | 44.00 | 43.90 | 43.95 | 43.95 | - | 32,141 |
| Aug 7, 2026 | 43.95 | 44.00 | 43.90 | 43.95 | 43.95 | - | 90,058 |
| Aug 6, 2026 | 43.95 | 44.00 | 43.90 | 43.95 | 43.95 | 0.23% | 81,993 |
| Aug 5, 2026 | 43.95 | 44.00 | 43.85 | 43.85 | 43.85 | -0.11% | 76,951 |
| Aug 4, 2026 | 43.90 | 44.00 | 43.85 | 43.90 | 43.90 | 0.11% | 146,224 |
| Aug 3, 2026 | 43.90 | 43.95 | 43.85 | 43.85 | 43.85 | 0.11% | 77,627 |
| 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 |