PolyPeptide Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	23.400	23.548	23.050	23.548	23.548	6,126
2025-11-06	23.625	23.698	23.400	23.417	23.417	7,423
2025-11-05	24.350	24.350	23.900	24.121	24.121	1,387
2025-11-04	24.875	24.875	24.498	24.750	24.750	1,353
2025-11-03	26.400	26.400	24.953	25.100	25.100	3,846
2025-10-31	25.600	26.350	25.350	26.063	26.063	13,043
2025-10-30	25.750	25.750	25.600	25.600	25.600	1,606
2025-10-29	25.100	26.150	25.025	26.147	26.147	2,297
2025-10-28	25.200	25.741	24.948	25.398	25.398	3,580
2025-10-27	26.200	26.200	24.993	24.993	24.993	84,416
2025-10-24	26.050	26.550	26.030	26.030	26.030	11,538
2025-10-23	24.900	27.400	24.900	26.125	26.125	38,960
2025-10-22	24.000	24.750	24.000	24.714	24.714	5,464
2025-10-21	23.300	23.950	23.247	23.468	23.468	2,016
2025-10-20	23.700	23.900	23.450	23.606	23.606	3,210
2025-10-17	22.650	24.150	22.650	23.850	23.850	2,888
2025-10-16	24.400	24.400	23.800	23.998	23.998	3,009
2025-10-15	23.800	24.000	23.800	23.828	23.828	3,496
2025-10-14	24.150	24.150	23.500	23.674	23.674	6,142
2025-10-13	24.200	24.550	24.149	24.355	24.355	1,228
2025-10-10	24.750	25.006	24.199	24.303	24.303	3,120
2025-10-09	26.000	26.397	25.450	25.675	25.675	4,797
2025-10-08	25.750	26.100	25.350	26.100	26.100	3,878
2025-10-07	26.200	26.200	25.332	25.600	25.600	4,727
2025-10-06	25.050	26.300	25.050	25.740	25.740	9,445
2025-10-03	24.000	25.050	23.950	24.550	24.550	58,628
2025-10-02	23.950	24.200	23.650	24.038	24.038	1,871
2025-10-01	24.050	24.168	23.650	23.838	23.838	8,646
2025-09-30	23.750	23.900	23.600	23.700	23.700	4,684
2025-09-29	24.100	24.214	23.350	23.450	23.450	10,883
2025-09-26	24.000	24.000	23.683	24.000	24.000	11,007
2025-09-25	25.400	25.484	23.950	24.743	24.743	15,366
2025-09-24	24.350	24.833	24.299	24.401	24.401	7,123
2025-09-23	25.375	25.457	24.999	25.233	25.233	5,940
2025-09-22	25.900	26.150	25.550	25.892	25.892	3,277
2025-09-19	26.450	26.450	25.697	25.697	25.697	3,709
2025-09-18	25.700	26.150	25.700	26.108	26.108	89,619
2025-09-17	25.450	26.155	25.350	25.900	25.900	27,190
2025-09-16	25.500	25.500	24.997	25.320	25.320	110,181
2025-09-15	25.400	25.450	24.799	25.300	25.300	6,215
2025-09-12	24.725	25.198	24.541	24.648	24.648	11,885
2025-09-11	25.225	25.650	24.958	25.312	25.312	16,662
2025-09-10	25.700	25.700	25.425	25.500	25.500	4,687
2025-09-09	25.600	25.605	25.054	25.316	25.316	1,979
2025-09-08	26.200	26.200	25.650	25.822	25.822	3,344
2025-09-05	26.700	26.700	25.675	26.000	26.000	865
2025-09-04	26.400	26.650	26.200	26.500	26.500	30,717
2025-09-03	26.300	26.706	26.300	26.450	26.450	37,803
2025-09-02	26.300	26.514	26.060	26.263	26.263	18,448
2025-09-01	27.700	27.900	27.248	27.250	27.250	1,810
2025-08-29	27.700	28.150	27.148	27.148	27.148	25,880
2025-08-28	27.550	27.925	27.550	27.925	27.925	16,391
2025-08-27	27.300	27.650	27.100	27.475	27.475	891
2025-08-26	28.300	28.500	27.750	27.950	27.950	4,216
2025-08-25	28.400	29.200	28.400	28.887	28.887	308
2025-08-22	27.850	28.500	27.850	28.200	28.200	417
2025-08-21	29.325	29.325	27.700	27.700	27.700	1,187
2025-08-20	29.000	30.100	28.850	29.700	29.700	863
2025-08-19	28.650	28.850	28.350	28.350	28.350	263
2025-08-18	27.750	28.050	27.600	28.050	28.050	1,018

← NewerPage 5 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-28	0.0030 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.