PolyPeptide Group AG (SWX:PPGN)
Switzerland · Delayed Price · Currency is CHF 44.15
+0.05 (0.11%)
Oct 22, 2026, 5:30 PM CEST
PolyPeptide Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 44.20 | 44.20 | 44.05 | 44.15 | 44.15 | 0.11% | 6,205 |
| Oct 21, 2026 | 44.00 | 44.20 | 44.00 | 44.10 | 44.10 | 0.11% | 11,373 |
| Oct 20, 2026 | 44.05 | 44.25 | 43.90 | 44.05 | 44.05 | - | 16,136 |
| Oct 19, 2026 | 43.90 | 44.05 | 43.65 | 44.05 | 44.05 | 0.23% | 35,561 |
| Oct 16, 2026 | 44.00 | 44.00 | 43.75 | 43.95 | 43.95 | -0.11% | 81,446 |
| Oct 15, 2026 | 44.10 | 44.20 | 44.00 | 44.00 | 44.00 | -0.23% | 135,794 |
| Oct 14, 2026 | 44.20 | 44.25 | 44.10 | 44.10 | 44.10 | -0.45% | 26,077 |
| Oct 13, 2026 | 44.10 | 44.30 | 44.00 | 44.30 | 44.30 | 0.80% | 64,128 |
| Oct 12, 2026 | 43.95 | 44.00 | 43.95 | 43.95 | 43.95 | 0.23% | 21,391 |
| Oct 9, 2026 | 43.90 | 44.15 | 43.85 | 43.85 | 43.85 | -0.11% | 350,248 |
| Oct 8, 2026 | 43.85 | 43.95 | 43.80 | 43.90 | 43.90 | - | 99,796 |
| Oct 7, 2026 | 44.05 | 44.10 | 43.25 | 43.90 | 43.90 | -0.34% | 243,900 |
| Oct 6, 2026 | 44.10 | 44.15 | 44.05 | 44.05 | 44.05 | - | 116,382 |
| Oct 5, 2026 | 44.15 | 44.15 | 44.05 | 44.05 | 44.05 | -0.11% | 96,861 |
| Oct 2, 2026 | 44.10 | 44.15 | 44.10 | 44.10 | 44.10 | - | 36,888 |
| Oct 1, 2026 | 44.10 | 44.15 | 44.05 | 44.10 | 44.10 | - | 51,605 |
| Sep 30, 2026 | 44.10 | 44.15 | 44.05 | 44.10 | 44.10 | 0.11% | 84,898 |
| Sep 29, 2026 | 44.05 | 44.10 | 44.05 | 44.05 | 44.05 | -0.11% | 23,228 |
| Sep 28, 2026 | 44.05 | 44.10 | 44.05 | 44.10 | 44.10 | - | 30,768 |
| Sep 25, 2026 | 44.20 | 44.20 | 44.05 | 44.10 | 44.10 | -0.11% | 45,501 |
| Sep 24, 2026 | 44.15 | 44.15 | 44.05 | 44.15 | 44.15 | -0.11% | 69,656 |
| Sep 23, 2026 | 44.10 | 44.25 | 44.05 | 44.20 | 44.20 | 0.23% | 63,397 |
| Sep 22, 2026 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | 0.23% | 108,207 |
| Sep 21, 2026 | 44.05 | 44.05 | 44.00 | 44.00 | 44.00 | - | 90,036 |
| Sep 18, 2026 | 44.05 | 44.05 | 44.00 | 44.00 | 44.00 | -0.11% | 124,797 |
| Sep 17, 2026 | 44.10 | 44.10 | 44.00 | 44.05 | 44.05 | -0.11% | 84,228 |
| Sep 16, 2026 | 44.05 | 44.10 | 44.00 | 44.10 | 44.10 | 0.11% | 33,226 |
| Sep 15, 2026 | 44.05 | 44.05 | 44.00 | 44.05 | 44.05 | 0.11% | 70,100 |
| Sep 14, 2026 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | -0.11% | 116,978 |
| 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 |