Ypsomed Holding AG (FRA:OWX)
Germany · Delayed Price · Currency is EUR 311.00
+5.50 (1.80%)
At close: Mar 27, 2026
FRA:OWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 1.80% | - |
| Mar 26, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | -2.86% | - |
| Mar 25, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 1.78% | - |
| Mar 24, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.16% | - |
| Mar 23, 2026 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | -2.98% | - |
| Mar 20, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -0.47% | - |
| Mar 19, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | -1.84% | - |
| Mar 18, 2026 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 2.19% | - |
| Mar 17, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 4.75% | - |
| Mar 16, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.81% | - |
| Mar 13, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 2.16% | - |
| Mar 12, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -1.31% | - |
| Mar 11, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.33% | - |
| Mar 10, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 3.20% | - |
| Mar 9, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 0.34% | - |
| Mar 6, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | -0.67% | - |
| Mar 5, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 0.85% | - |
| Mar 4, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Mar 3, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2.79% | - |
| Mar 2, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -2.38% | - |
| Feb 27, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.51% | - |
| Feb 26, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0.67% | - |
| Feb 25, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | -0.17% | - |
| Feb 24, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -8.47% | - |
| Feb 23, 2026 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | -1.37% | - |
| Feb 20, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 0.61% | - |
| Feb 19, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0.31% | - |
| Feb 18, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.15% | - |
| Feb 17, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | -0.91% | - |
| Feb 16, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 1.39% | - |
| Feb 13, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.31% | - |
| Feb 12, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.76% | - |
| Feb 11, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 1.08% | - |
| Feb 10, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 2.05% | - |
| Feb 9, 2026 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 1.11% | - |
| Feb 6, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -4.56% | - |
| Feb 5, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1.39% | - |
| Feb 4, 2026 | 324.00 | 324.50 | 324.00 | 324.50 | 324.50 | -3.28% | 20 |
| Feb 3, 2026 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | 1.21% | - |
| Feb 2, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | -0.45% | - |
| Jan 30, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -0.45% | - |
| Jan 29, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -3.18% | - |
| Jan 28, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | -1.57% | - |
| Jan 27, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.54% | - |
| Jan 26, 2026 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 0.42% | - |
| Jan 23, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.85% | - |
| Jan 22, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | - |
| Jan 21, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.56% | - |
| Jan 20, 2026 | 351.50 | 354.00 | 351.50 | 354.00 | 354.00 | 0.71% | 1 |
| Jan 19, 2026 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | -2.63% | - |