Ypsomed Holding AG (FRA:OWX)
Germany · Delayed Price · Currency is EUR 365.00
-3.00 (-0.82%)
At close: Sep 18, 2026
FRA:OWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.82% | - |
| Sep 17, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.76% | - |
| Sep 16, 2026 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | -0.43% | - |
| Sep 15, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 1.35% | - |
| Sep 14, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -6.73% | - |
| Sep 11, 2026 | 398.20 | 398.20 | 398.00 | 398.00 | 398.00 | -1.87% | 10 |
| Sep 10, 2026 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | -1.31% | - |
| Sep 9, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -0.05% | - |
| Sep 8, 2026 | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | -1.44% | - |
| Sep 7, 2026 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | -0.38% | - |
| Sep 4, 2026 | 429.80 | 429.80 | 418.80 | 418.80 | 418.80 | -3.59% | 2 |
| Sep 3, 2026 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | 1.59% | - |
| Sep 2, 2026 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | 0.52% | - |
| Sep 1, 2026 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | -0.61% | - |
| Aug 31, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.90% | 4 |
| Aug 28, 2026 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | 0.24% | - |
| Aug 27, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | -1.86% | - |
| Aug 26, 2026 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | -0.69% | - |
| Aug 25, 2026 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | 1.02% | - |
| Aug 24, 2026 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | -2.18% | - |
| Aug 21, 2026 | 435.00 | 439.40 | 435.00 | 439.40 | 439.40 | 0.14% | 200 |
| Aug 20, 2026 | 437.40 | 438.80 | 437.40 | 438.80 | 438.80 | 0.92% | 1 |
| Aug 19, 2026 | 434.80 | 434.80 | 434.80 | 434.80 | 434.80 | 1.40% | - |
| Aug 18, 2026 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | -1.43% | 55 |
| Aug 17, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.32% | - |
| Aug 14, 2026 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | 1.07% | - |
| Aug 13, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | -1.20% | - |
| Aug 12, 2026 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | 2.31% | - |
| Aug 11, 2026 | 424.40 | 424.40 | 424.40 | 424.40 | 424.40 | 0.33% | 60 |
| Aug 10, 2026 | 416.20 | 423.00 | 416.20 | 423.00 | 423.00 | 2.08% | 60 |
| Aug 7, 2026 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | 0.88% | - |
| Aug 6, 2026 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | 1.38% | - |
| Aug 5, 2026 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | -1.94% | - |
| Aug 4, 2026 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | 0.54% | - |
| Aug 3, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -3.57% | - |
| Jul 31, 2026 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 2.70% | 3 |
| Jul 30, 2026 | 414.60 | 415.00 | 414.60 | 415.00 | 415.00 | -0.19% | 15 |
| Jul 29, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - | - |
| Jul 28, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | 1.37% | - |
| Jul 27, 2026 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | -0.44% | - |
| Jul 24, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.64% | - |
| Jul 23, 2026 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | -1.25% | - |
| Jul 22, 2026 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | 1.22% | - |
| Jul 21, 2026 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | 0.94% | - |
| Jul 20, 2026 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | -0.78% | - |
| 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 |