Peach Property Group AG (SWX:PEAN)
Switzerland
· Delayed Price · Currency is CHF 5.28
-0.06 (-1.12%)
Apr 28, 2026, 5:30 PM CET
Peach Property Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.34 | 5.34 | 5.22 | 5.25 | - | -1.69% | 39,614 |
| Apr 27, 2026 | 5.55 | 5.55 | 5.33 | 5.34 | 5.34 | -2.20% | 42,071 |
| Apr 24, 2026 | 5.71 | 5.71 | 5.46 | 5.46 | 5.46 | -5.21% | 52,420 |
| Apr 23, 2026 | 5.89 | 5.89 | 5.69 | 5.76 | 5.76 | -2.37% | 52,972 |
| Apr 22, 2026 | 5.15 | 6.00 | 5.15 | 5.90 | 5.90 | 14.56% | 292,621 |
| Apr 21, 2026 | 5.19 | 5.19 | 5.07 | 5.15 | 5.15 | -2.28% | 40,110 |
| Apr 20, 2026 | 5.19 | 5.40 | 5.07 | 5.27 | 5.27 | 5.40% | 192,080 |
| Apr 17, 2026 | 4.94 | 5.01 | 4.93 | 5.00 | 5.00 | 1.21% | 61,563 |
| Apr 16, 2026 | 4.90 | 5.00 | 4.85 | 4.94 | 4.94 | 0.82% | 68,370 |
| Apr 15, 2026 | 5.00 | 5.04 | 4.90 | 4.90 | 4.90 | -3.16% | 59,768 |
| Apr 14, 2026 | 4.80 | 5.25 | 4.80 | 5.06 | 5.06 | 6.08% | 83,109 |
| Apr 13, 2026 | 4.65 | 4.77 | 4.64 | 4.77 | 4.77 | 2.69% | 39,434 |
| Apr 10, 2026 | 4.72 | 4.78 | 4.65 | 4.65 | 4.65 | -1.59% | 34,630 |
| Apr 9, 2026 | 4.70 | 4.72 | 4.57 | 4.72 | 4.72 | 0.43% | 130,038 |
| Apr 8, 2026 | 4.75 | 4.82 | 4.70 | 4.70 | 4.70 | - | 113,758 |
| Apr 7, 2026 | 4.85 | 4.93 | 4.70 | 4.70 | 4.70 | -3.09% | 44,401 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.77 | 4.85 | 4.85 | -2.41% | 65,433 |
| Apr 1, 2026 | 5.04 | 5.12 | 4.97 | 4.97 | 4.97 | -0.60% | 35,290 |
| Mar 31, 2026 | 4.88 | 5.06 | 4.88 | 5.00 | 5.00 | 2.56% | 83,659 |
| Mar 30, 2026 | 4.88 | 4.92 | 4.82 | 4.88 | 4.88 | -0.61% | 60,009 |
| Mar 27, 2026 | 5.03 | 5.03 | 4.84 | 4.91 | 4.91 | -2.49% | 26,930 |
| Mar 26, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.37% | 14,885 |
| Mar 25, 2026 | 5.13 | 5.19 | 5.10 | 5.10 | 5.10 | 0.20% | 14,889 |
| Mar 24, 2026 | 5.16 | 5.19 | 5.05 | 5.09 | 5.09 | -2.12% | 23,869 |
| Mar 23, 2026 | 5.25 | 5.34 | 5.10 | 5.20 | 5.20 | -1.70% | 48,135 |
| Mar 20, 2026 | 5.34 | 5.34 | 5.15 | 5.29 | 5.29 | -0.75% | 126,787 |
| Mar 19, 2026 | 5.46 | 5.47 | 5.18 | 5.33 | 5.33 | -1.66% | 53,042 |
| Mar 18, 2026 | 5.49 | 5.51 | 5.33 | 5.42 | 5.42 | -0.55% | 16,240 |
| Mar 17, 2026 | 5.40 | 5.54 | 5.40 | 5.45 | 5.45 | 1.11% | 18,035 |
| Mar 16, 2026 | 5.45 | 5.48 | 5.31 | 5.39 | 5.39 | -0.55% | 9,230 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.42 | 5.42 | 5.42 | -4.75% | 39,389 |
| Mar 12, 2026 | 5.71 | 5.74 | 5.53 | 5.69 | 5.69 | -1.04% | 46,999 |
| Mar 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 6,485 |
| Mar 10, 2026 | 5.70 | 5.78 | 5.61 | 5.70 | 5.70 | 0.71% | 20,312 |
| Mar 9, 2026 | 5.79 | 5.80 | 5.66 | 5.66 | 5.66 | -2.92% | 6,318 |
| Mar 6, 2026 | 5.88 | 5.92 | 5.76 | 5.83 | 5.83 | 0.17% | 9,337 |
| Mar 5, 2026 | 5.80 | 5.92 | 5.76 | 5.82 | 5.82 | 1.04% | 36,232 |
| Mar 4, 2026 | 5.83 | 5.83 | 5.70 | 5.76 | 5.76 | -0.52% | 19,231 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.72 | 5.79 | 5.79 | -1.86% | 24,500 |
| Mar 2, 2026 | 5.84 | 5.90 | 5.76 | 5.90 | 5.90 | 1.72% | 37,417 |
| Feb 27, 2026 | 5.79 | 5.86 | 5.79 | 5.80 | 5.80 | -0.51% | 15,878 |
| Feb 26, 2026 | 5.80 | 5.85 | 5.76 | 5.83 | 5.83 | 1.22% | 5,664 |
| Feb 25, 2026 | 5.79 | 5.80 | 5.76 | 5.76 | 5.76 | - | 3,144 |
| Feb 24, 2026 | 5.76 | 5.83 | 5.73 | 5.76 | 5.76 | 0.70% | 14,205 |
| Feb 23, 2026 | 5.76 | 5.78 | 5.69 | 5.72 | 5.72 | -1.38% | 12,070 |
| Feb 20, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 0.35% | 16,575 |
| Feb 19, 2026 | 5.80 | 5.80 | 5.67 | 5.78 | 5.78 | -0.17% | 27,403 |
| Feb 18, 2026 | 5.89 | 6.04 | 5.76 | 5.79 | 5.79 | -1.03% | 37,500 |
| Feb 17, 2026 | 5.85 | 5.89 | 5.80 | 5.85 | 5.85 | 0.34% | 16,757 |
| Feb 16, 2026 | 5.81 | 5.86 | 5.80 | 5.83 | 5.83 | 0.69% | 20,457 |
| Feb 13, 2026 | 5.84 | 5.84 | 5.74 | 5.79 | 5.79 | -0.17% | 36,641 |
| Feb 12, 2026 | 5.90 | 5.90 | 5.78 | 5.80 | 5.80 | -1.53% | 68,901 |
| Feb 11, 2026 | 5.86 | 5.95 | 5.81 | 5.89 | 5.89 | 0.51% | 71,027 |
| Feb 10, 2026 | 5.86 | 5.93 | 5.85 | 5.86 | 5.86 | 0.69% | 10,235 |
| Feb 9, 2026 | 5.90 | 5.90 | 5.72 | 5.82 | 5.82 | -1.69% | 52,828 |
| Feb 6, 2026 | 5.96 | 5.96 | 5.84 | 5.92 | 5.92 | 1.02% | 16,017 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -2.17% | 46,425 |
| Feb 4, 2026 | 5.95 | 6.04 | 5.89 | 5.99 | 5.99 | 1.53% | 72,828 |
| Feb 3, 2026 | 5.94 | 6.00 | 5.86 | 5.90 | 5.90 | -1.34% | 71,341 |
| Feb 2, 2026 | 5.86 | 6.16 | 5.82 | 5.98 | 5.98 | 2.75% | 86,325 |
| Jan 30, 2026 | 5.89 | 5.96 | 5.81 | 5.82 | 5.82 | -1.85% | 39,070 |
| Jan 29, 2026 | 6.02 | 6.06 | 5.90 | 5.93 | 5.93 | -1.66% | 27,674 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | -1.79% | 17,689 |
| Jan 27, 2026 | 6.03 | 6.15 | 6.03 | 6.14 | 6.14 | 1.82% | 61,608 |
| Jan 26, 2026 | 6.14 | 6.14 | 6.02 | 6.03 | 6.03 | -2.43% | 27,656 |
| Jan 23, 2026 | 6.24 | 6.24 | 6.17 | 6.18 | 6.18 | -1.12% | 56,802 |
| Jan 22, 2026 | 6.33 | 6.33 | 6.25 | 6.25 | 6.25 | -0.79% | 29,500 |
| Jan 21, 2026 | 6.38 | 6.38 | 6.24 | 6.30 | 6.30 | -0.63% | 51,631 |
| Jan 20, 2026 | 6.38 | 6.39 | 6.31 | 6.34 | 6.34 | -1.25% | 61,828 |
| Jan 19, 2026 | 6.40 | 6.43 | 6.35 | 6.42 | 6.42 | 0.31% | 10,024 |
| Jan 16, 2026 | 6.45 | 6.45 | 6.36 | 6.40 | 6.40 | -1.39% | 77,475 |
| Jan 15, 2026 | 6.54 | 6.54 | 6.45 | 6.49 | 6.49 | -0.15% | 17,079 |
| Jan 14, 2026 | 6.39 | 6.72 | 6.39 | 6.50 | 6.50 | 2.36% | 46,690 |
| Jan 13, 2026 | 6.36 | 6.40 | 6.35 | 6.35 | 6.35 | - | 117,099 |
| Jan 12, 2026 | 6.42 | 6.42 | 6.32 | 6.35 | 6.35 | -0.78% | 31,115 |
| Jan 9, 2026 | 6.45 | 6.45 | 6.34 | 6.40 | 6.40 | -0.47% | 11,213 |
| Jan 8, 2026 | 6.31 | 6.44 | 6.31 | 6.43 | 6.43 | 1.26% | 21,235 |
| Jan 7, 2026 | 6.45 | 6.45 | 6.31 | 6.35 | 6.35 | -0.63% | 68,504 |
| Jan 6, 2026 | 6.33 | 6.39 | 6.28 | 6.39 | 6.39 | 0.63% | 121,691 |
| Jan 5, 2026 | 6.43 | 6.43 | 6.21 | 6.35 | 6.35 | 0.95% | 23,103 |
| Dec 30, 2025 | 6.39 | 6.40 | 6.27 | 6.29 | 6.29 | -1.72% | 10,638 |
| Dec 29, 2025 | 6.25 | 6.40 | 6.20 | 6.40 | 6.40 | 2.40% | 97,695 |
| Dec 23, 2025 | 6.08 | 6.25 | 6.08 | 6.25 | 6.25 | 1.79% | 48,719 |
| Dec 22, 2025 | 6.28 | 6.28 | 6.00 | 6.14 | 6.14 | -0.16% | 38,704 |
| Dec 19, 2025 | 6.07 | 6.20 | 5.96 | 6.15 | 6.15 | 1.65% | 66,099 |
| Dec 18, 2025 | 6.08 | 6.10 | 5.99 | 6.05 | 6.05 | -1.14% | 18,872 |
| Dec 17, 2025 | 5.96 | 6.12 | 5.96 | 6.12 | 6.12 | 2.00% | 17,763 |
| Dec 16, 2025 | 5.85 | 6.03 | 5.85 | 6.00 | 6.00 | 1.87% | 45,837 |
| Dec 15, 2025 | 5.78 | 5.98 | 5.71 | 5.89 | 5.89 | 1.90% | 33,090 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.72 | 5.78 | 5.78 | -2.53% | 15,523 |
| Dec 11, 2025 | 5.80 | 5.93 | 5.70 | 5.93 | 5.93 | 2.77% | 20,132 |
| Dec 10, 2025 | 5.86 | 5.86 | 5.74 | 5.77 | 5.77 | -0.86% | 8,154 |
| Dec 9, 2025 | 5.82 | 5.86 | 5.74 | 5.82 | 5.82 | - | 20,669 |
| Dec 8, 2025 | 5.81 | 5.87 | 5.81 | 5.82 | 5.82 | 0.17% | 14,093 |
| Dec 5, 2025 | 5.66 | 5.88 | 5.66 | 5.81 | 5.81 | 1.40% | 24,658 |
| Dec 4, 2025 | 5.84 | 5.88 | 5.64 | 5.73 | 5.73 | -2.05% | 33,822 |
| Dec 3, 2025 | 5.82 | 5.85 | 5.70 | 5.85 | 5.85 | 1.21% | 30,853 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.73 | 5.78 | 5.78 | -1.87% | 17,566 |
| Dec 1, 2025 | 5.84 | 5.92 | 5.84 | 5.89 | 5.89 | 0.17% | 3,321 |
| Nov 28, 2025 | 5.86 | 5.93 | 5.86 | 5.88 | 5.88 | -1.18% | 21,193 |