Ypsomed Holding AG (FRA:OWX)
Germany · Delayed Price · Currency is EUR 409.00
+9.00 (2.25%)
At close: Jul 17, 2026
FRA:OWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 401.60 | 409.00 | 401.60 | 409.00 | 409.00 | 2.25% | 10 |
| Jul 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.81% | - |
| Jul 15, 2026 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | 0.71% | - |
| Jul 14, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.10% | - |
| Jul 13, 2026 | 387.00 | 393.60 | 387.00 | 393.60 | 393.60 | 1.81% | 4 |
| Jul 10, 2026 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | -0.10% | - |
| Jul 9, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.26% | - |
| Jul 8, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.42% | - |
| Jul 7, 2026 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | -0.88% | - |
| Jul 6, 2026 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | -0.46% | - |
| Jul 3, 2026 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | 0.83% | - |
| Jul 2, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 386.41 | -0.25% | - |
| Jul 1, 2026 | 392.20 | 392.20 | 392.20 | 392.20 | 387.40 | 0.67% | - |
| Jun 30, 2026 | 389.60 | 389.60 | 389.60 | 389.60 | 384.83 | 0.57% | - |
| Jun 29, 2026 | 387.40 | 387.40 | 387.40 | 387.40 | 382.65 | -0.21% | - |
| Jun 26, 2026 | 388.20 | 388.20 | 388.20 | 388.20 | 383.45 | 1.78% | - |
| Jun 25, 2026 | 381.40 | 381.40 | 381.40 | 381.40 | 376.73 | 0.63% | - |
| Jun 24, 2026 | 375.00 | 379.00 | 375.00 | 379.00 | 374.36 | 2.38% | 9 |
| Jun 23, 2026 | 370.20 | 370.20 | 370.20 | 370.20 | 365.67 | -1.91% | - |
| Jun 22, 2026 | 377.40 | 377.40 | 377.40 | 377.40 | 372.78 | 1.89% | - |
| Jun 19, 2026 | 370.40 | 370.40 | 370.40 | 370.40 | 365.86 | -0.91% | - |
| Jun 18, 2026 | 373.80 | 373.80 | 373.80 | 373.80 | 369.22 | -0.32% | - |
| Jun 17, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 370.41 | -1.57% | - |
| Jun 16, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 376.33 | -1.30% | - |
| Jun 15, 2026 | 382.20 | 386.00 | 382.20 | 386.00 | 381.27 | 0.99% | 30 |
| Jun 12, 2026 | 382.20 | 382.20 | 382.20 | 382.20 | 377.52 | 0.26% | - |
| Jun 11, 2026 | 381.20 | 381.20 | 381.20 | 381.20 | 376.53 | -1.14% | - |
| Jun 10, 2026 | 379.80 | 385.60 | 379.80 | 385.60 | 380.88 | 1.63% | 2 |
| Jun 9, 2026 | 379.40 | 379.40 | 379.40 | 379.40 | 374.75 | 0.58% | - |
| Jun 8, 2026 | 377.20 | 377.20 | 377.20 | 377.20 | 372.58 | 0.75% | - |
| Jun 5, 2026 | 374.40 | 374.40 | 374.40 | 374.40 | 369.81 | 2.18% | - |
| Jun 4, 2026 | 366.40 | 366.40 | 366.40 | 366.40 | 361.91 | 0.05% | - |
| Jun 3, 2026 | 366.20 | 366.20 | 366.20 | 366.20 | 361.71 | -0.81% | - |
| Jun 2, 2026 | 369.20 | 369.20 | 369.20 | 369.20 | 364.68 | -1.12% | - |
| Jun 1, 2026 | 380.80 | 380.80 | 373.40 | 373.40 | 368.83 | -1.16% | 5 |
| May 29, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 373.17 | 1.67% | - |
| May 28, 2026 | 371.60 | 371.60 | 371.60 | 371.60 | 367.05 | -0.91% | - |
| May 27, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 370.41 | 2.74% | - |
| May 26, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 360.53 | -1.51% | - |
| May 25, 2026 | 370.60 | 370.60 | 370.60 | 370.60 | 366.06 | 2.15% | - |
| May 22, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | 358.36 | 0.50% | 5 |
| May 21, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 356.58 | -2.43% | - |
| May 20, 2026 | 329.60 | 370.00 | 329.60 | 370.00 | 365.47 | 14.48% | 110 |
| May 19, 2026 | 323.20 | 323.20 | 323.20 | 323.20 | 319.24 | 1.19% | - |
| May 18, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 315.49 | -1.36% | - |
| May 15, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 319.83 | -1.34% | - |
| May 14, 2026 | 328.20 | 328.20 | 328.20 | 328.20 | 324.18 | - | - |
| May 13, 2026 | 328.20 | 328.20 | 328.20 | 328.20 | 324.18 | 1.36% | - |
| May 12, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 319.83 | 0.94% | - |
| May 11, 2026 | 320.80 | 320.80 | 320.80 | 320.80 | 316.87 | -1.11% | - |