PolyPeptide Group AG (SWX:PPGN)
Switzerland
· Delayed Price · Currency is CHF 35.50
+0.20 (0.57%)
Apr 29, 2026, 9:11 AM CET
PolyPeptide Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.65 | 35.65 | 34.55 | 35.30 | - | -0.42% | 43,812 |
| Apr 27, 2026 | 35.65 | 35.95 | 35.05 | 35.45 | 35.45 | -0.70% | 44,500 |
| Apr 24, 2026 | 34.75 | 36.05 | 33.75 | 35.70 | 35.70 | 3.63% | 61,463 |
| Apr 23, 2026 | 34.75 | 34.95 | 33.75 | 34.45 | 34.45 | -0.72% | 128,405 |
| Apr 22, 2026 | 35.00 | 35.10 | 34.60 | 34.70 | 34.70 | -0.86% | 57,136 |
| Apr 21, 2026 | 35.10 | 35.60 | 34.60 | 35.00 | 35.00 | -1.13% | 97,330 |
| Apr 20, 2026 | 36.15 | 36.20 | 35.05 | 35.40 | 35.40 | -2.34% | 82,701 |
| Apr 17, 2026 | 36.30 | 37.05 | 36.10 | 36.25 | 36.25 | -0.55% | 143,209 |
| Apr 16, 2026 | 37.75 | 38.15 | 35.55 | 36.45 | 36.45 | -2.15% | 143,185 |
| Apr 15, 2026 | 36.90 | 38.00 | 36.50 | 37.25 | 37.25 | -0.67% | 231,207 |
| Apr 14, 2026 | 36.50 | 38.80 | 35.90 | 37.50 | 37.50 | 4.46% | 211,633 |
| Apr 13, 2026 | 33.60 | 36.70 | 33.05 | 35.90 | 35.90 | 13.43% | 310,628 |
| Apr 10, 2026 | 29.70 | 32.00 | 29.45 | 31.65 | 31.65 | 7.84% | 99,032 |
| Apr 9, 2026 | 29.65 | 29.75 | 29.10 | 29.35 | 29.35 | -1.84% | 47,694 |
| Apr 8, 2026 | 30.50 | 31.15 | 29.50 | 29.90 | 29.90 | 0.50% | 89,433 |
| Apr 7, 2026 | 30.00 | 30.75 | 29.35 | 29.75 | 29.75 | -0.17% | 51,434 |
| Apr 2, 2026 | 29.25 | 29.90 | 28.50 | 29.80 | 29.80 | 0.34% | 62,841 |
| Apr 1, 2026 | 28.55 | 30.15 | 28.55 | 29.70 | 29.70 | 4.76% | 93,896 |
| Mar 31, 2026 | 26.95 | 28.40 | 26.60 | 28.35 | 28.35 | 6.18% | 72,296 |
| Mar 30, 2026 | 26.15 | 27.25 | 26.05 | 26.70 | 26.70 | 1.14% | 77,074 |
| Mar 27, 2026 | 27.35 | 28.05 | 26.25 | 26.40 | 26.40 | -3.47% | 80,354 |
| Mar 26, 2026 | 26.50 | 27.80 | 25.95 | 27.35 | 27.35 | 2.24% | 56,914 |
| Mar 25, 2026 | 24.80 | 27.85 | 24.80 | 26.75 | 26.75 | 8.08% | 106,024 |
| Mar 24, 2026 | 24.80 | 25.05 | 24.30 | 24.75 | 24.75 | 0.61% | 36,068 |
| Mar 23, 2026 | 24.20 | 25.40 | 23.45 | 24.60 | 24.60 | - | 67,050 |
| Mar 20, 2026 | 25.10 | 25.30 | 24.40 | 24.60 | 24.60 | -1.20% | 74,149 |
| Mar 19, 2026 | 25.35 | 25.35 | 24.75 | 24.90 | 24.90 | -3.30% | 39,588 |
| Mar 18, 2026 | 26.00 | 26.50 | 25.45 | 25.75 | 25.75 | - | 91,727 |
| Mar 17, 2026 | 24.35 | 25.85 | 24.25 | 25.75 | 25.75 | 5.53% | 67,664 |
| Mar 16, 2026 | 24.30 | 25.50 | 23.90 | 24.40 | 24.40 | 0.41% | 139,339 |
| Mar 13, 2026 | 26.40 | 26.40 | 23.30 | 24.30 | 24.30 | -8.82% | 218,823 |
| Mar 12, 2026 | 25.35 | 28.25 | 25.35 | 26.65 | 26.65 | 8.78% | 194,320 |
| Mar 11, 2026 | 24.85 | 24.95 | 23.95 | 24.50 | 24.50 | -2.39% | 70,940 |
| Mar 10, 2026 | 24.90 | 25.10 | 24.35 | 25.10 | 25.10 | 2.66% | 67,570 |
| 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 |