Ypsomed Holding AG (FRA:OWX)
Germany · Delayed Price · Currency is EUR 304.20
-5.00 (-1.62%)
Last updated: Apr 24, 2026, 9:15 AM CET
FRA:OWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | -2.35% | - |
| Apr 22, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -0.69% | 15 |
| Apr 21, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | -0.56% | - |
| Apr 20, 2026 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 1.85% | 1 |
| Apr 17, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | -1.26% | - |
| Apr 16, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 1.28% | - |
| Apr 15, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | 2.22% | - |
| Apr 14, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | -0.97% | - |
| Apr 13, 2026 | 305.40 | 309.40 | 305.40 | 309.40 | 309.40 | 2.79% | 10 |
| Apr 10, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.86% | - |
| Apr 9, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 2.92% | - |
| Apr 8, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -2.06% | - |
| Apr 7, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | 0.23% | - |
| Apr 2, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | -1.31% | - |
| Apr 1, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 0.66% | - |
| Mar 31, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 0.50% | - |
| Mar 30, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -3.22% | - |
| 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% | - |