Ypsomed Holding AG (FRA:OWX)
Germany · Delayed Price · Currency is EUR 405.60
+1.00 (0.25%)
Last updated: Oct 22, 2026, 8:45 AM CEST
FRA:OWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 416.80 | 416.80 | 416.80 | 416.80 | 416.80 | 2.76% | - |
| Oct 22, 2026 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | 0.25% | - |
| Oct 21, 2026 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | 0.40% | - |
| Oct 20, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -0.44% | - |
| Oct 19, 2026 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | 0.10% | - |
| Oct 16, 2026 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | 3.22% | - |
| Oct 15, 2026 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | 2.40% | - |
| Oct 14, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | -0.47% | - |
| Oct 13, 2026 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | -0.47% | - |
| Oct 12, 2026 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | 2.17% | - |
| Oct 9, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -2.63% | - |
| Oct 8, 2026 | 388.20 | 388.20 | 388.20 | 388.20 | 388.20 | 0.05% | - |
| Oct 7, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.84% | - |
| Oct 6, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -0.31% | - |
| Oct 5, 2026 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | -0.52% | - |
| Oct 2, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | 0.16% | - |
| Oct 1, 2026 | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | 0.68% | - |
| Sep 30, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -0.99% | - |
| Sep 29, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 1.69% | - |
| Sep 28, 2026 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | -0.63% | - |
| Sep 25, 2026 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 0.53% | - |
| Sep 24, 2026 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | 0.11% | - |
| Sep 23, 2026 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | 2.44% | - |
| Sep 22, 2026 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | 0.82% | - |
| Sep 21, 2026 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | 0.38% | - |
| 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% | - |