PolyPeptide Group AG PPGN
SIX · Switzerland · Health Technology
CHF 44.100.00 (0.00%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 44.10 | 0.00% | CHF 44.10 | CHF 44.10 | CHF 44.10 | 8.82K |
| 2026-10-01 | CHF 44.10 | 0.00% | CHF 44.10 | CHF 44.15 | CHF 44.05 | 51.61K |
| 2026-09-30 | CHF 44.10 | +0.11% | CHF 44.10 | CHF 44.15 | CHF 44.05 | 84.90K |
| 2026-09-29 | CHF 44.05 | -0.11% | CHF 44.05 | CHF 44.10 | CHF 44.05 | 23.23K |
| 2026-09-28 | CHF 44.10 | 0.00% | CHF 44.05 | CHF 44.10 | CHF 44.05 | 30.77K |
| 2026-09-25 | CHF 44.10 | -0.11% | CHF 44.20 | CHF 44.20 | CHF 44.05 | 45.50K |
| 2026-09-24 | CHF 44.15 | -0.11% | CHF 44.15 | CHF 44.15 | CHF 44.05 | 69.66K |
| 2026-09-23 | CHF 44.20 | +0.23% | CHF 44.10 | CHF 44.25 | CHF 44.05 | 63.40K |
| 2026-09-22 | CHF 44.10 | +0.23% | CHF 44.00 | CHF 44.10 | CHF 44.00 | 108.21K |
| 2026-09-21 | CHF 44.00 | 0.00% | CHF 44.05 | CHF 44.05 | CHF 44.00 | 90.04K |
| 2026-09-18 | CHF 44.00 | -0.11% | CHF 44.05 | CHF 44.05 | CHF 44.00 | 124.80K |
| 2026-09-17 | CHF 44.05 | -0.11% | CHF 44.10 | CHF 44.10 | CHF 44.00 | 84.23K |
| 2026-09-16 | CHF 44.10 | +0.11% | CHF 44.05 | CHF 44.10 | CHF 44.00 | 33.23K |
| 2026-09-15 | CHF 44.05 | +0.11% | CHF 44.05 | CHF 44.05 | CHF 44.00 | 70.10K |
| 2026-09-14 | CHF 44.00 | -0.11% | CHF 44.00 | CHF 44.10 | CHF 44.00 | 127.87K |
| 2026-09-11 | CHF 44.05 | +0.11% | CHF 44.05 | CHF 44.05 | CHF 44.00 | 86.94K |
| 2026-09-10 | CHF 44.00 | 0.00% | CHF 44.05 | CHF 44.05 | CHF 44.00 | 130.63K |
| 2026-09-09 | CHF 44.00 | 0.00% | CHF 44.00 | CHF 44.05 | CHF 43.95 | 109.36K |
| 2026-09-08 | CHF 44.00 | 0.00% | CHF 44.00 | CHF 44.10 | CHF 44.00 | 79.17K |
| 2026-09-07 | CHF 44.00 | +0.11% | CHF 44.00 | CHF 44.05 | CHF 43.95 | 25.28K |
| 2026-09-04 | CHF 43.95 | 0.00% | CHF 44.00 | CHF 44.00 | CHF 43.95 | 46.22K |
| 2026-09-03 | CHF 43.95 | -0.23% | CHF 44.05 | CHF 44.10 | CHF 43.95 | 82.66K |
| 2026-09-02 | CHF 44.05 | +0.11% | CHF 44.05 | CHF 44.15 | CHF 44.00 | 64.06K |
| 2026-09-01 | CHF 44.00 | -0.11% | CHF 44.05 | CHF 44.10 | CHF 43.95 | 71.07K |
| 2026-08-31 | CHF 44.05 | +0.11% | CHF 44.00 | CHF 44.05 | CHF 43.95 | 73.50K |
| 2026-08-28 | CHF 44.00 | +0.11% | CHF 44.00 | CHF 44.00 | CHF 43.95 | 1.26M |
| 2026-08-27 | CHF 43.95 | 0.00% | CHF 44.00 | CHF 44.05 | CHF 43.95 | 54.99K |
| 2026-08-26 | CHF 43.95 | 0.00% | CHF 43.95 | CHF 44.00 | CHF 43.95 | 29.85K |
| 2026-08-25 | CHF 43.95 | 0.00% | CHF 44.00 | CHF 44.05 | CHF 43.95 | 47.54K |
| 2026-08-24 | CHF 43.95 | 0.00% | CHF 43.95 | CHF 44.00 | CHF 43.95 | 39.56K |
| 2026-08-21 | CHF 43.95 | 0.00% | CHF 44.00 | CHF 44.00 | CHF 43.95 | 100.19K |
| 2026-08-20 | CHF 43.95 | -0.11% | CHF 44.00 | CHF 44.05 | CHF 43.95 | 174.75K |
| 2026-08-19 | CHF 44.00 | 0.00% | CHF 44.00 | CHF 44.10 | CHF 43.95 | 190.65K |
| 2026-08-18 | CHF 44.00 | 0.00% | CHF 44.00 | CHF 44.05 | CHF 44.00 | 164.63K |
| 2026-08-17 | CHF 44.00 | -0.23% | CHF 44.10 | CHF 44.10 | CHF 44.00 | 99.10K |
| 2026-08-14 | CHF 44.10 | +0.23% | CHF 43.95 | CHF 44.10 | CHF 43.95 | 262.80K |
| 2026-08-13 | CHF 44.00 | +0.11% | CHF 44.05 | CHF 44.05 | CHF 43.95 | 174.51K |
| 2026-08-12 | CHF 43.95 | 0.00% | CHF 44.00 | CHF 44.00 | CHF 43.95 | 25.02K |
| 2026-08-11 | CHF 43.95 | 0.00% | CHF 44.00 | CHF 44.10 | CHF 43.95 | 50.49K |
| 2026-08-10 | CHF 43.95 | 0.00% | CHF 44.00 | CHF 44.00 | CHF 43.90 | 32.14K |
| 2026-08-07 | CHF 43.95 | 0.00% | CHF 43.95 | CHF 44.00 | CHF 43.90 | 90.06K |
| 2026-08-06 | CHF 43.95 | +0.23% | CHF 43.95 | CHF 44.00 | CHF 43.90 | 102.86K |
| 2026-08-05 | CHF 43.85 | -0.11% | CHF 43.95 | CHF 44.00 | CHF 43.85 | 76.95K |
| 2026-08-04 | CHF 43.90 | +0.11% | CHF 43.90 | CHF 44.00 | CHF 43.85 | 146.22K |
| 2026-08-03 | CHF 43.85 | +0.11% | CHF 43.90 | CHF 43.95 | CHF 43.85 | 77.63K |
| 2026-07-31 | CHF 43.80 | -0.34% | CHF 43.95 | CHF 44.05 | CHF 43.80 | 129.80K |
| 2026-07-30 | CHF 43.95 | +0.23% | CHF 43.85 | CHF 44.00 | CHF 43.80 | 262.50K |
| 2026-07-29 | CHF 43.85 | +0.23% | CHF 43.80 | CHF 43.85 | CHF 43.75 | 168.75K |
| 2026-07-28 | CHF 43.75 | -0.11% | CHF 43.75 | CHF 43.85 | CHF 43.75 | 332.86K |
| 2026-07-27 | CHF 43.80 | +0.11% | CHF 43.80 | CHF 43.85 | CHF 43.75 | 526.35K |
| 2026-07-24 | CHF 43.75 | -0.11% | CHF 43.80 | CHF 43.95 | CHF 43.75 | 161.98K |
| 2026-07-23 | CHF 43.80 | +0.11% | CHF 43.80 | CHF 43.90 | CHF 43.75 | 207.17K |
| 2026-07-22 | CHF 43.75 | -0.11% | CHF 43.80 | CHF 43.90 | CHF 43.70 | 445.66K |
| 2026-07-21 | CHF 43.80 | +0.11% | CHF 43.80 | CHF 44.05 | CHF 43.70 | 483.12K |
| 2026-07-20 | CHF 43.75 | +4.79% | CHF 43.75 | CHF 44.15 | CHF 43.70 | 813.16K |
| 2026-07-17 | CHF 41.75 | -7.84% | CHF 44.90 | CHF 45.00 | CHF 41.55 | 61.15K |
| 2026-07-16 | CHF 45.30 | -3.51% | CHF 46.55 | CHF 46.55 | CHF 45.00 | 46.96K |
| 2026-07-15 | CHF 46.95 | -0.53% | CHF 47.15 | CHF 47.60 | CHF 46.20 | 28.82K |
| 2026-07-14 | CHF 47.20 | +3.28% | CHF 45.40 | CHF 47.45 | CHF 45.00 | 34.48K |
| 2026-07-13 | CHF 45.70 | -0.65% | CHF 45.90 | CHF 45.95 | CHF 45.00 | 32.41K |
| 2026-07-10 | CHF 46.00 | -2.23% | CHF 47.50 | CHF 48.20 | CHF 45.75 | 24.68K |
| 2026-07-09 | CHF 47.05 | +3.98% | CHF 45.90 | CHF 47.45 | CHF 45.65 | 32.54K |
| 2026-07-08 | CHF 45.25 | -3.72% | CHF 47.00 | CHF 47.25 | CHF 45.25 | 40.16K |
| 2026-07-07 | CHF 47.00 | -4.76% | CHF 46.00 | CHF 48.40 | CHF 45.25 | 57.99K |
| 2026-07-06 | CHF 49.35 | -0.10% | CHF 49.35 | CHF 50.10 | CHF 48.95 | 61.44K |
| 2026-07-03 | CHF 49.40 | +2.07% | CHF 47.75 | CHF 49.40 | CHF 47.70 | 31.87K |
| 2026-07-02 | CHF 48.40 | +0.31% | CHF 48.05 | CHF 49.30 | CHF 47.70 | 39.98K |
| 2026-07-01 | CHF 48.25 | +2.55% | CHF 46.60 | CHF 48.70 | CHF 46.60 | 54.74K |
| 2026-06-30 | CHF 47.05 | +3.29% | CHF 46.30 | CHF 47.10 | CHF 46.00 | 36.93K |
| 2026-06-29 | CHF 45.55 | -2.04% | CHF 46.50 | CHF 47.65 | CHF 44.95 | 78.75K |
| 2026-06-26 | CHF 46.50 | +4.38% | CHF 44.45 | CHF 46.80 | CHF 44.30 | 86.55K |
| 2026-06-25 | CHF 44.55 | +4.82% | CHF 42.80 | CHF 44.80 | CHF 42.35 | 89.96K |
| 2026-06-24 | CHF 42.50 | +7.46% | CHF 40.00 | CHF 43.50 | CHF 39.65 | 133.84K |
| 2026-06-23 | CHF 39.55 | +2.06% | CHF 38.50 | CHF 39.75 | CHF 38.50 | 45.17K |
| 2026-06-22 | CHF 38.75 | -1.52% | CHF 39.60 | CHF 40.70 | CHF 38.70 | 61.95K |
| 2026-06-19 | CHF 39.35 | +5.50% | CHF 37.80 | CHF 39.90 | CHF 37.80 | 131.97K |
| 2026-06-18 | CHF 37.30 | +2.05% | CHF 36.90 | CHF 37.30 | CHF 36.20 | 35.36K |
| 2026-06-17 | CHF 36.55 | +2.81% | CHF 35.75 | CHF 36.80 | CHF 35.65 | 28.72K |
| 2026-06-16 | CHF 35.55 | +5.65% | CHF 33.85 | CHF 36.70 | CHF 33.85 | 98.02K |
| 2026-06-15 | CHF 33.65 | -0.59% | CHF 34.05 | CHF 34.50 | CHF 32.90 | 58.52K |
| 2026-06-12 | CHF 33.85 | -1.17% | CHF 34.35 | CHF 34.85 | CHF 33.25 | 36.36K |
| 2026-06-11 | CHF 34.25 | +1.33% | CHF 34.00 | CHF 34.65 | CHF 33.75 | 30.61K |
| 2026-06-10 | CHF 33.80 | -4.25% | CHF 35.40 | CHF 35.50 | CHF 33.50 | 49.12K |
| 2026-06-09 | CHF 35.30 | -2.08% | CHF 35.85 | CHF 37.15 | CHF 35.30 | 25.59K |
| 2026-06-08 | CHF 36.05 | -0.96% | CHF 36.05 | CHF 36.55 | CHF 34.40 | 60.54K |
| 2026-06-05 | CHF 36.40 | -3.45% | CHF 37.75 | CHF 37.75 | CHF 36.15 | 52.68K |
| 2026-06-04 | CHF 37.70 | +1.34% | CHF 37.35 | CHF 37.80 | CHF 36.25 | 66.98K |
| 2026-06-03 | CHF 37.20 | -2.87% | CHF 38.45 | CHF 38.45 | CHF 36.95 | 33.39K |
| 2026-06-02 | CHF 38.30 | +1.19% | CHF 38.00 | CHF 38.95 | CHF 37.90 | 26.34K |
| 2026-06-01 | CHF 37.85 | -0.13% | CHF 38.05 | CHF 39.35 | CHF 37.30 | 54.28K |