Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.210 | 5.300 | 5.187 | 5.270 | 5.270 | 7,016 |
| 2026-04-17 | 4.975 | 5.000 | 4.953 | 5.000 | 5.000 | 14,852 |
| 2026-04-16 | 4.930 | 4.985 | 4.925 | 4.985 | 4.985 | 14,559 |
| 2026-04-15 | 4.965 | 4.965 | 4.963 | 4.963 | 4.963 | 6,041 |
| 2026-04-14 | 4.815 | 5.141 | 4.815 | 5.141 | 5.141 | 7,459 |
| 2026-04-13 | 4.645 | 4.770 | 4.645 | 4.770 | 4.770 | 6,543 |
| 2026-04-10 | 4.736 | 4.736 | 4.645 | 4.645 | 4.645 | 2,330 |
| 2026-04-09 | 4.625 | 4.685 | 4.625 | 4.641 | 4.641 | 6,481 |
| 2026-04-08 | 4.760 | 4.760 | 4.700 | 4.714 | 4.714 | 7,539 |
| 2026-04-07 | 4.830 | 4.830 | 4.750 | 4.750 | 4.750 | 1,810 |
| 2026-04-02 | 4.837 | 4.837 | 4.837 | 4.837 | 4.837 | 1,348 |
| 2026-04-01 | 5.050 | 5.050 | 5.010 | 5.020 | 5.020 | 884 |
| 2026-03-31 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 2,861 |
| 2026-03-30 | 4.890 | 4.890 | 4.846 | 4.846 | 4.846 | 4,270 |
| 2026-03-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 6,660 |
| 2026-03-26 | 5.030 | 5.050 | 5.030 | 5.048 | 5.048 | 3,504 |
| 2026-03-25 | 5.165 | 5.165 | 5.165 | 5.165 | 5.165 | 2,239 |
| 2026-03-24 | 5.220 | 5.220 | 5.090 | 5.092 | 5.092 | 5,958 |
| 2026-03-23 | 5.250 | 5.355 | 5.191 | 5.191 | 5.191 | 28,690 |
| 2026-03-20 | 5.287 | 5.291 | 5.220 | 5.291 | 5.291 | 59,869 |
| 2026-03-19 | 5.450 | 5.450 | 5.210 | 5.315 | 5.315 | 3,434 |
| 2026-03-18 | 5.495 | 5.495 | 5.397 | 5.397 | 5.397 | 1,600 |
| 2026-03-17 | 5.430 | 5.530 | 5.430 | 5.501 | 5.501 | 5,977 |
| 2026-03-16 | 5.420 | 5.430 | 5.390 | 5.390 | 5.390 | 1,432 |
| 2026-03-13 | 5.420 | 5.500 | 5.420 | 5.499 | 5.499 | 8,181 |
| 2026-03-12 | 5.700 | 5.700 | 5.590 | 5.632 | 5.632 | 6,630 |
| 2026-03-11 | 5.740 | 5.750 | 5.740 | 5.750 | 5.750 | 1,128 |
| 2026-03-10 | 5.720 | 5.720 | 5.630 | 5.720 | 5.720 | 2,821 |
| 2026-03-09 | 5.750 | 5.780 | 5.660 | 5.660 | 5.660 | 3,166 |
| 2026-03-06 | 5.890 | 5.890 | 5.830 | 5.885 | 5.885 | 5,505 |
| 2026-03-05 | 5.880 | 5.880 | 5.818 | 5.870 | 5.870 | 1,009 |
| 2026-03-04 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 543 |
| 2026-03-03 | 5.790 | 5.800 | 5.773 | 5.800 | 5.800 | 4,257 |
| 2026-03-02 | 5.790 | 5.830 | 5.790 | 5.819 | 5.819 | 1,788 |
| 2026-02-27 | 5.832 | 5.832 | 5.832 | 5.832 | 5.832 | 0 |
| 2026-02-26 | 5.770 | 5.832 | 5.770 | 5.832 | 5.832 | 428 |
| 2026-02-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 301 |
| 2026-02-24 | 5.730 | 5.770 | 5.730 | 5.770 | 5.770 | 1,712 |
| 2026-02-23 | 5.737 | 5.737 | 5.720 | 5.720 | 5.720 | 1,934 |
| 2026-02-20 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 571 |
| 2026-02-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 448 |
| 2026-02-18 | 5.835 | 5.835 | 5.810 | 5.810 | 5.810 | 3,942 |
| 2026-02-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 600 |
| 2026-02-16 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 393 |
| 2026-02-13 | 5.830 | 5.830 | 5.760 | 5.792 | 5.792 | 6,004 |
| 2026-02-12 | 5.860 | 5.860 | 5.800 | 5.836 | 5.836 | 9,827 |
| 2026-02-11 | 5.880 | 5.910 | 5.840 | 5.850 | 5.850 | 5,394 |
| 2026-02-10 | 5.890 | 5.900 | 5.850 | 5.900 | 5.900 | 2,373 |
| 2026-02-09 | 5.940 | 5.940 | 5.770 | 5.770 | 5.770 | 6,935 |
| 2026-02-06 | 5.940 | 5.940 | 5.929 | 5.929 | 5.929 | 554 |
| 2026-02-05 | 5.970 | 5.970 | 5.860 | 5.938 | 5.938 | 6,822 |
| 2026-02-04 | 5.910 | 6.006 | 5.910 | 6.006 | 6.006 | 2,363 |
| 2026-02-03 | 5.930 | 6.000 | 5.903 | 5.903 | 5.903 | 8,474 |
| 2026-02-02 | 5.980 | 6.025 | 5.955 | 5.993 | 5.993 | 6,941 |
| 2026-01-30 | 5.820 | 5.862 | 5.820 | 5.820 | 5.820 | 1,552 |
| 2026-01-29 | 6.060 | 6.060 | 5.910 | 5.939 | 5.939 | 7,628 |
| 2026-01-28 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 503 |
| 2026-01-27 | 6.060 | 6.133 | 6.060 | 6.133 | 6.133 | 7,656 |
| 2026-01-26 | 6.095 | 6.095 | 6.030 | 6.030 | 6.030 | 1,761 |
| 2026-01-23 | 6.241 | 6.241 | 6.180 | 6.180 | 6.180 | 3,604 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-24 | 0.0033 GBX |
| 2021-05-31 | 0.0015 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.