PolyPeptide Group AG (SWX:PPGN)
Switzerland · Delayed Price · Currency is CHF 43.95
0.00 (0.00%)
Aug 21, 2026, 5:31 PM CET
PolyPeptide Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |