PolyPeptide Group AG (SWX:PPGN)
Switzerland
· Delayed Price · Currency is CHF 24.45
+0.70 (2.95%)
At close: Mar 9, 2026
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.40 | 24.45 | 23.10 | 24.45 | 24.45 | 2.95% | 57,469 |
| Mar 6, 2026 | 24.65 | 24.80 | 23.40 | 23.75 | 23.75 | -4.43% | 77,405 |
| Mar 5, 2026 | 25.45 | 25.50 | 24.85 | 24.85 | 24.85 | -1.39% | 24,169 |
| Mar 4, 2026 | 24.80 | 25.45 | 24.50 | 25.20 | 25.20 | 0.80% | 21,293 |
| Mar 3, 2026 | 25.50 | 25.50 | 24.30 | 25.00 | 25.00 | -1.77% | 53,356 |
| Mar 2, 2026 | 25.20 | 25.85 | 24.70 | 25.45 | 25.45 | -0.97% | 64,481 |
| Feb 27, 2026 | 25.20 | 25.90 | 25.15 | 25.70 | 25.70 | 2.80% | 46,482 |
| Feb 26, 2026 | 25.00 | 25.05 | 24.15 | 25.00 | 25.00 | 0.20% | 32,348 |
| Feb 25, 2026 | 24.50 | 25.05 | 24.50 | 24.95 | 24.95 | 1.01% | 45,607 |
| Feb 24, 2026 | 25.05 | 25.05 | 24.30 | 24.70 | 24.70 | -0.20% | 52,681 |
| Feb 23, 2026 | 26.60 | 26.65 | 24.50 | 24.75 | 24.75 | -7.48% | 108,332 |
| Feb 20, 2026 | 27.00 | 27.10 | 26.30 | 26.75 | 26.75 | -0.74% | 45,692 |
| Feb 19, 2026 | 27.45 | 27.60 | 26.65 | 26.95 | 26.95 | -1.28% | 42,586 |
| Feb 18, 2026 | 26.60 | 27.40 | 26.40 | 27.30 | 27.30 | 2.82% | 54,623 |
| Feb 17, 2026 | 25.85 | 26.55 | 25.65 | 26.55 | 26.55 | 1.72% | 33,257 |
| Feb 16, 2026 | 26.20 | 26.30 | 25.85 | 26.10 | 26.10 | -1.32% | 22,598 |
| Feb 13, 2026 | 25.45 | 26.55 | 25.45 | 26.45 | 26.45 | 2.92% | 38,646 |
| Feb 12, 2026 | 26.15 | 26.45 | 25.70 | 25.70 | 25.70 | -2.65% | 21,322 |
| Feb 11, 2026 | 27.05 | 27.05 | 26.00 | 26.40 | 26.40 | -1.49% | 30,982 |
| Feb 10, 2026 | 26.40 | 26.85 | 26.40 | 26.80 | 26.80 | 0.56% | 27,184 |
| Feb 9, 2026 | 25.80 | 26.65 | 25.65 | 26.65 | 26.65 | 3.50% | 49,198 |
| Feb 6, 2026 | 25.85 | 25.85 | 24.75 | 25.75 | 25.75 | -0.77% | 77,504 |
| Feb 5, 2026 | 27.00 | 27.00 | 25.40 | 25.95 | 25.95 | -2.99% | 90,232 |
| Feb 4, 2026 | 26.70 | 27.15 | 26.20 | 26.75 | 26.75 | -1.29% | 65,597 |
| Feb 3, 2026 | 27.15 | 27.15 | 25.95 | 27.10 | 27.10 | 1.12% | 93,010 |
| Feb 2, 2026 | 27.05 | 27.30 | 26.60 | 26.80 | 26.80 | -1.83% | 45,270 |
| Jan 30, 2026 | 28.15 | 28.20 | 27.00 | 27.30 | 27.30 | -2.33% | 59,515 |
| Jan 29, 2026 | 28.55 | 29.05 | 27.65 | 27.95 | 27.95 | -2.95% | 61,884 |
| Jan 28, 2026 | 29.50 | 29.50 | 28.00 | 28.80 | 28.80 | -2.37% | 66,739 |
| Jan 27, 2026 | 30.00 | 30.00 | 29.05 | 29.50 | 29.50 | -1.01% | 74,514 |
| Jan 26, 2026 | 29.95 | 29.95 | 29.30 | 29.80 | 29.80 | - | 69,866 |
| Jan 23, 2026 | 30.90 | 30.90 | 29.45 | 29.80 | 29.80 | 0.68% | 75,792 |
| Jan 22, 2026 | 31.90 | 31.95 | 29.60 | 29.60 | 29.60 | -5.73% | 198,626 |
| Jan 21, 2026 | 29.80 | 32.70 | 29.75 | 31.40 | 31.40 | 6.98% | 196,133 |
| Jan 20, 2026 | 30.60 | 31.20 | 29.25 | 29.35 | 29.35 | -5.78% | 59,872 |
| Jan 19, 2026 | 28.80 | 31.20 | 28.80 | 31.15 | 31.15 | 10.07% | 124,025 |
| Jan 16, 2026 | 28.50 | 28.80 | 27.80 | 28.30 | 28.30 | -0.18% | 39,700 |
| Jan 15, 2026 | 29.15 | 29.20 | 28.25 | 28.35 | 28.35 | -1.73% | 78,175 |
| Jan 14, 2026 | 29.75 | 30.20 | 28.85 | 28.85 | 28.85 | -3.67% | 66,815 |
| Jan 13, 2026 | 29.90 | 30.85 | 29.40 | 29.95 | 29.95 | -0.50% | 83,929 |
| Jan 12, 2026 | 27.70 | 30.20 | 27.70 | 30.10 | 30.10 | 6.93% | 112,475 |
| Jan 9, 2026 | 27.25 | 28.50 | 27.05 | 28.15 | 28.15 | 3.30% | 72,010 |
| Jan 8, 2026 | 25.80 | 27.45 | 25.75 | 27.25 | 27.25 | 6.03% | 84,577 |
| Jan 7, 2026 | 24.60 | 25.70 | 24.20 | 25.70 | 25.70 | 5.11% | 153,122 |
| Jan 6, 2026 | 24.25 | 24.80 | 23.95 | 24.45 | 24.45 | 1.87% | 43,399 |
| Jan 5, 2026 | 26.30 | 26.40 | 23.35 | 24.00 | 24.00 | -8.05% | 88,547 |
| Dec 30, 2025 | 25.65 | 26.40 | 25.65 | 26.10 | 26.10 | 0.19% | 27,101 |
| Dec 29, 2025 | 25.15 | 26.05 | 25.15 | 26.05 | 26.05 | 3.17% | 65,636 |
| Dec 23, 2025 | 25.25 | 25.40 | 24.85 | 25.25 | 25.25 | - | 38,901 |
| Dec 22, 2025 | 24.95 | 25.35 | 24.30 | 25.25 | 25.25 | 1.20% | 47,142 |
| Dec 19, 2025 | 25.75 | 25.75 | 24.60 | 24.95 | 24.95 | -2.73% | 77,916 |
| Dec 18, 2025 | 25.10 | 25.70 | 25.00 | 25.65 | 25.65 | 1.38% | 15,624 |
| Dec 17, 2025 | 24.85 | 25.70 | 24.65 | 25.30 | 25.30 | 1.00% | 40,043 |
| Dec 16, 2025 | 24.90 | 25.20 | 24.50 | 25.05 | 25.05 | 1.01% | 20,166 |
| Dec 15, 2025 | 24.80 | 25.70 | 24.20 | 24.80 | 24.80 | -0.60% | 44,529 |
| Dec 12, 2025 | 24.80 | 25.50 | 24.70 | 24.95 | 24.95 | 1.63% | 33,934 |
| Dec 11, 2025 | 24.70 | 24.75 | 24.30 | 24.55 | 24.55 | -0.81% | 16,056 |
| Dec 10, 2025 | 24.80 | 24.85 | 24.40 | 24.75 | 24.75 | 0.41% | 21,800 |
| Dec 9, 2025 | 24.55 | 24.85 | 24.30 | 24.65 | 24.65 | 1.02% | 18,962 |
| Dec 8, 2025 | 24.85 | 24.85 | 24.05 | 24.40 | 24.40 | -1.41% | 21,865 |
| Dec 5, 2025 | 24.85 | 25.15 | 24.25 | 24.75 | 24.75 | -1.00% | 47,904 |
| Dec 4, 2025 | 25.10 | 25.35 | 24.60 | 25.00 | 25.00 | -0.40% | 13,983 |
| Dec 3, 2025 | 24.85 | 25.15 | 24.50 | 25.10 | 25.10 | 1.62% | 33,483 |
| Dec 2, 2025 | 25.00 | 26.40 | 24.65 | 24.70 | 24.70 | -1.98% | 223,977 |
| Dec 1, 2025 | 25.00 | 25.75 | 24.65 | 25.20 | 25.20 | -0.40% | 35,885 |
| Nov 28, 2025 | 25.00 | 25.30 | 24.90 | 25.30 | 25.30 | 0.20% | 21,826 |
| Nov 27, 2025 | 24.90 | 25.30 | 24.80 | 25.25 | 25.25 | 0.60% | 10,494 |
| Nov 26, 2025 | 25.10 | 25.40 | 24.75 | 25.10 | 25.10 | 0.40% | 34,334 |
| Nov 25, 2025 | 24.40 | 25.00 | 23.75 | 25.00 | 25.00 | 1.83% | 31,168 |
| Nov 24, 2025 | 24.20 | 25.25 | 24.20 | 24.55 | 24.55 | 2.08% | 68,041 |
| Nov 21, 2025 | 23.00 | 24.05 | 23.00 | 24.05 | 24.05 | 1.48% | 37,993 |
| Nov 20, 2025 | 23.40 | 24.60 | 23.20 | 23.70 | 23.70 | 2.38% | 45,006 |
| Nov 19, 2025 | 22.00 | 23.30 | 21.80 | 23.15 | 23.15 | 5.47% | 50,153 |
| Nov 18, 2025 | 22.80 | 22.80 | 21.90 | 21.95 | 21.95 | -5.18% | 44,669 |
| Nov 17, 2025 | 23.75 | 23.75 | 23.05 | 23.15 | 23.15 | -2.53% | 23,619 |
| Nov 14, 2025 | 23.95 | 23.95 | 23.00 | 23.75 | 23.75 | -1.04% | 69,742 |
| Nov 13, 2025 | 24.90 | 25.30 | 23.95 | 24.00 | 24.00 | 0.84% | 56,255 |
| Nov 12, 2025 | 24.20 | 24.30 | 23.80 | 23.80 | 23.80 | -1.04% | 10,963 |
| Nov 11, 2025 | 23.40 | 24.20 | 23.10 | 24.05 | 24.05 | 2.12% | 31,845 |
| Nov 10, 2025 | 23.50 | 24.50 | 23.30 | 23.55 | 23.55 | 0.86% | 31,682 |
| Nov 7, 2025 | 23.55 | 23.60 | 22.90 | 23.35 | 23.35 | -0.21% | 32,224 |
| Nov 6, 2025 | 23.70 | 24.30 | 23.10 | 23.40 | 23.40 | -2.09% | 45,211 |
| Nov 5, 2025 | 24.70 | 24.70 | 23.90 | 23.90 | 23.90 | -2.65% | 22,452 |
| Nov 4, 2025 | 24.90 | 25.05 | 24.35 | 24.55 | 24.55 | -2.19% | 43,255 |
| Nov 3, 2025 | 26.40 | 26.45 | 24.90 | 25.10 | 25.10 | -3.46% | 44,402 |
| Oct 31, 2025 | 25.40 | 26.35 | 25.35 | 26.00 | 26.00 | 1.56% | 30,462 |
| Oct 30, 2025 | 25.90 | 26.00 | 25.55 | 25.60 | 25.60 | -2.10% | 21,186 |
| Oct 29, 2025 | 25.10 | 26.20 | 24.85 | 26.15 | 26.15 | 4.60% | 32,263 |
| Oct 28, 2025 | 25.15 | 25.75 | 24.80 | 25.00 | 25.00 | - | 28,804 |
| Oct 27, 2025 | 26.20 | 26.20 | 24.80 | 25.00 | 25.00 | -3.85% | 40,071 |
| Oct 24, 2025 | 26.05 | 26.60 | 26.00 | 26.00 | 26.00 | -0.95% | 63,891 |
| Oct 23, 2025 | 24.80 | 27.40 | 24.80 | 26.25 | 26.25 | 6.06% | 88,236 |
| Oct 22, 2025 | 24.00 | 24.75 | 23.90 | 24.75 | 24.75 | 2.91% | 40,520 |
| Oct 21, 2025 | 23.50 | 24.05 | 23.10 | 24.05 | 24.05 | 1.69% | 19,244 |
| Oct 20, 2025 | 23.85 | 23.90 | 23.35 | 23.65 | 23.65 | -0.84% | 23,971 |
| Oct 17, 2025 | 23.60 | 24.15 | 22.60 | 23.85 | 23.85 | -0.62% | 50,788 |
| Oct 16, 2025 | 23.90 | 24.50 | 23.65 | 24.00 | 24.00 | - | 14,172 |
| Oct 15, 2025 | 23.50 | 24.10 | 23.50 | 24.00 | 24.00 | 1.48% | 19,313 |
| Oct 14, 2025 | 24.30 | 24.30 | 23.55 | 23.65 | 23.65 | -3.27% | 36,202 |
| Oct 13, 2025 | 24.20 | 24.60 | 24.10 | 24.45 | 24.45 | 1.03% | 16,624 |