Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.910 | 6.070 | 5.910 | 6.070 | 6.070 | 1,514 |
| 2025-08-01 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2025-07-31 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1 |
| 2025-07-30 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2025-07-29 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2025-07-28 | 6.180 | 6.180 | 6.120 | 6.180 | 6.180 | 527 |
| 2025-07-25 | 6.260 | 6.270 | 6.200 | 6.200 | 6.200 | 5,823 |
| 2025-07-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 263 |
| 2025-07-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2,000 |
| 2025-07-22 | 6.470 | 6.480 | 6.150 | 6.260 | 6.260 | 3,551 |
| 2025-07-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-07-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2,005 |
| 2025-07-17 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 500 |
| 2025-07-16 | 6.010 | 6.010 | 5.930 | 5.970 | 5.970 | 8,311 |
| 2025-07-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 107 |
| 2025-07-14 | 5.940 | 5.970 | 5.940 | 5.940 | 5.940 | 3,607 |
| 2025-07-11 | 6.055 | 6.055 | 5.895 | 5.910 | 5.910 | 2,105 |
| 2025-07-10 | 5.960 | 6.070 | 5.960 | 6.070 | 6.070 | 2,329 |
| 2025-07-09 | 5.760 | 5.770 | 5.660 | 5.660 | 5.660 | 11,100 |
| 2025-07-08 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 5 |
| 2025-07-07 | 6.320 | 6.320 | 6.080 | 6.080 | 6.080 | 4,875 |
| 2025-07-04 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 31 |
| 2025-07-03 | 6.605 | 6.605 | 6.605 | 6.605 | 6.605 | 2,799 |
| 2025-07-02 | 7.090 | 7.090 | 7.090 | 7.090 | 6.714 | 21 |
| 2025-07-01 | 7.020 | 7.090 | 6.960 | 7.090 | 6.714 | 1,622 |
| 2025-06-30 | 7.250 | 7.380 | 7.145 | 7.300 | 6.913 | 3,937 |
| 2025-06-27 | 7.255 | 7.255 | 7.180 | 7.180 | 6.799 | 21 |
| 2025-06-26 | 7.080 | 7.080 | 7.080 | 7.080 | 6.704 | 31 |
| 2025-06-24 | 6.250 | 6.250 | 6.250 | 6.250 | 5.918 | 10,561 |
| 2025-06-23 | 6.410 | 6.410 | 6.410 | 6.410 | 6.070 | 1,690 |
| 2025-06-20 | 7.290 | 7.335 | 7.290 | 7.335 | 6.946 | 1,103 |
| 2025-06-19 | 7.390 | 7.390 | 7.020 | 7.240 | 6.856 | 3,110 |
| 2025-06-17 | 7.230 | 7.370 | 7.230 | 7.300 | 6.913 | 2,487 |
| 2025-06-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.344 | 1,703 |
| 2025-06-12 | 6.660 | 6.660 | 6.510 | 6.600 | 6.250 | 1,563 |
| 2025-06-11 | 6.300 | 6.300 | 6.300 | 6.300 | 5.966 | 294 |
| 2025-06-04 | 6.130 | 6.140 | 6.130 | 6.140 | 5.814 | 760 |
| 2025-05-23 | 6.160 | 6.160 | 6.160 | 6.160 | 5.833 | 389 |
| 2025-05-22 | 6.290 | 6.290 | 6.290 | 6.290 | 5.956 | 280 |
| 2025-05-21 | 6.220 | 6.220 | 6.220 | 6.220 | 5.890 | 35 |
| 2025-05-20 | 6.240 | 6.240 | 6.240 | 6.240 | 5.909 | 59 |
| 2025-05-19 | 6.070 | 6.070 | 6.050 | 6.050 | 5.729 | 157 |
| 2025-05-16 | 6.110 | 6.110 | 6.110 | 6.110 | 5.786 | 181 |
| 2025-05-14 | 6.150 | 6.150 | 6.150 | 6.150 | 5.824 | 5 |
| 2025-05-09 | 6.680 | 6.700 | 6.610 | 6.700 | 6.344 | 1,523 |
| 2025-05-07 | 6.650 | 6.680 | 6.610 | 6.610 | 6.259 | 1,092 |
| 2025-05-02 | 6.360 | 6.430 | 6.360 | 6.430 | 6.089 | 1,013 |
| 2025-04-24 | 6.315 | 6.400 | 6.315 | 6.400 | 6.060 | 6,959 |
| 2025-04-23 | 6.166 | 6.290 | 6.166 | 6.200 | 5.871 | 8,489 |
| 2025-04-22 | 6.115 | 6.115 | 6.010 | 6.020 | 5.700 | 5,763 |
| 2025-04-17 | 5.790 | 6.100 | 5.790 | 6.060 | 5.738 | 2,697 |
| 2025-04-16 | 6.060 | 6.060 | 5.760 | 5.800 | 5.492 | 7,605 |
| 2025-04-15 | 6.090 | 6.090 | 6.090 | 6.090 | 5.767 | 533 |
| 2025-04-11 | 6.030 | 6.030 | 6.030 | 6.030 | 5.710 | 832 |
| 2025-04-10 | 6.070 | 6.070 | 6.070 | 6.070 | 5.748 | 2,299 |
| 2025-04-09 | 6.240 | 6.270 | 6.240 | 6.270 | 5.937 | 590 |
| 2025-04-08 | 6.520 | 6.520 | 6.520 | 6.520 | 6.174 | 528 |
| 2025-04-04 | 6.920 | 6.920 | 6.920 | 6.920 | 6.553 | 80 |
| 2025-04-03 | 6.850 | 6.900 | 6.810 | 6.830 | 6.467 | 629 |
| 2025-04-02 | 6.723 | 6.723 | 6.723 | 6.723 | 6.366 | 7,455 |
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.