Ypsomed Holding AG (FRA:OWX)
Germany · Delayed Price · Currency is EUR 367.40
-2.00 (-0.54%)
Last updated: Jun 3, 2026, 9:15 AM CET
FRA:OWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 368.40 | 368.40 | 367.40 | 367.40 | - | -0.49% | - |
| Jun 2, 2026 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | -1.12% | - |
| Jun 1, 2026 | 380.80 | 380.80 | 373.40 | 373.40 | 373.40 | -1.16% | 5 |
| May 29, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | 1.67% | - |
| May 28, 2026 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | -0.91% | - |
| May 27, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2.74% | - |
| May 26, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -1.51% | - |
| May 25, 2026 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | 2.15% | - |
| May 22, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | 0.50% | 5 |
| May 21, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -2.43% | - |
| May 20, 2026 | 329.60 | 370.00 | 329.60 | 370.00 | 370.00 | 14.48% | 110 |
| May 19, 2026 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | 1.19% | - |
| May 18, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | -1.36% | - |
| May 15, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | -1.34% | - |
| May 14, 2026 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | - | - |
| May 13, 2026 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | 1.36% | - |
| May 12, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | 0.94% | - |
| May 11, 2026 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | -1.11% | - |
| May 8, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | 1.95% | - |
| May 7, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | 2.78% | - |
| May 6, 2026 | 309.80 | 309.80 | 307.00 | 309.60 | 309.60 | 1.51% | 40 |
| May 5, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 3.11% | - |
| May 4, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -0.14% | - |
| Apr 30, 2026 | 295.00 | 296.20 | 295.00 | 296.20 | 296.20 | -1.92% | 50 |
| Apr 29, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.53% | - |
| Apr 28, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | -0.39% | - |
| Apr 27, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | 0.40% | - |
| Apr 24, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | -1.30% | - |
| 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% | - |