Ypsomed Holding AG (FRA:OWX)
Germany · Delayed Price · Currency is EUR 346.50
-1.00 (-0.29%)
At close: Jan 2, 2026
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.24% | - |
| Jan 8, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -0.14% | - |
| Jan 7, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 3.58% | - |
| Jan 6, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | -0.43% | - |
| Jan 5, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 1.30% | - |
| Jan 2, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | -0.29% | - |
| Dec 30, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - | - |
| Dec 29, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | 0.43% | - |
| Dec 23, 2025 | 343.00 | 346.00 | 341.00 | 346.00 | 346.00 | 0.73% | 66 |
| Dec 22, 2025 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | 0.44% | - |
| Dec 19, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.48% | - |
| Dec 18, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0.15% | - |
| Dec 17, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0.30% | - |
| Dec 16, 2025 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -0.74% | - |
| Dec 15, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.60% | - |
| Dec 12, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.36% | - |
| Dec 11, 2025 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 0.15% | - |
| Dec 10, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 1.38% | - |
| Dec 9, 2025 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | -3.55% | - |
| Dec 8, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | -0.29% | - |
| Dec 5, 2025 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 1.34% | - |
| Dec 4, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.90% | - |
| Dec 3, 2025 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -1.59% | - |
| Dec 2, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -0.86% | - |
| Dec 1, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.99% | - |
| Nov 28, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | -0.84% | - |
| Nov 27, 2025 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 0.99% | - |
| Nov 26, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 0.28% | - |
| Nov 25, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -1.68% | - |
| Nov 24, 2025 | 349.50 | 358.00 | 349.50 | 358.00 | 358.00 | 3.47% | 20 |
| Nov 21, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.43% | - |
| Nov 20, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | 0.72% | - |
| Nov 19, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -0.14% | - |
| Nov 18, 2025 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | -2.12% | - |
| Nov 17, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -1.53% | - |
| Nov 14, 2025 | 349.00 | 358.50 | 349.00 | 358.50 | 358.50 | -1.24% | 20 |
| Nov 13, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -0.55% | - |
| Nov 12, 2025 | 360.00 | 370.50 | 360.00 | 365.00 | 365.00 | 10.44% | 45 |
| Nov 11, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 0.30% | - |
| Nov 10, 2025 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 0.76% | - |
| Nov 7, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -0.46% | - |
| Nov 6, 2025 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.92% | - |
| Nov 5, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 0.77% | - |
| Nov 4, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -3.73% | - |
| Nov 3, 2025 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -1.18% | - |
| Oct 31, 2025 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 1.04% | - |
| Oct 30, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.15% | - |
| Oct 29, 2025 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -0.89% | - |
| Oct 28, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | -0.44% | - |
| Oct 27, 2025 | 344.50 | 344.50 | 340.00 | 340.00 | 340.00 | -1.45% | 30 |