Ypsomed Holding AG (LON:0QLQ)
London · Delayed Price · Currency is GBP · Price in CHF 282.90
-3.59 (-1.25%)
Mar 27, 2026, 5:04 PM GMT
LON:0QLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 286.50 | 287.00 | 278.50 | 279.84 | 279.84 | -2.32% | 2,256 |
| Mar 26, 2026 | 281.50 | 290.25 | 281.50 | 286.50 | 286.50 | 1.06% | 645 |
| Mar 25, 2026 | 284.50 | 291.00 | 283.50 | 283.50 | 283.50 | -1.72% | 2,852 |
| Mar 24, 2026 | 287.00 | 288.50 | 284.02 | 288.46 | 288.46 | 0.61% | 2,897 |
| Mar 23, 2026 | 278.50 | 290.25 | 278.00 | 286.71 | 286.71 | -0.26% | 1,837 |
| Mar 20, 2026 | 291.00 | 291.00 | 284.00 | 287.47 | 287.47 | -1.55% | 10,268 |
| Mar 19, 2026 | 289.00 | 295.00 | 288.50 | 292.00 | 292.00 | -1.21% | 5,140 |
| Mar 18, 2026 | 301.00 | 301.00 | 293.50 | 295.57 | 295.57 | 0.56% | 8,628 |
| Mar 17, 2026 | 292.50 | 295.00 | 289.00 | 293.93 | 293.93 | 1.98% | 822 |
| Mar 16, 2026 | 281.50 | 292.00 | 280.50 | 288.23 | 288.23 | 2.83% | 515 |
| Mar 13, 2026 | 282.50 | 284.97 | 279.00 | 280.31 | 280.31 | 0.11% | 1,558 |
| Mar 12, 2026 | 280.00 | 286.50 | 276.48 | 280.00 | 280.00 | 1.96% | 2,248 |
| Mar 11, 2026 | 277.00 | 279.28 | 274.50 | 274.63 | 274.62 | -0.86% | 640 |
| Mar 10, 2026 | 282.00 | 282.75 | 277.00 | 277.00 | 277.00 | 3.01% | 103 |
| Mar 9, 2026 | 270.00 | 280.00 | 266.50 | 268.91 | 268.91 | -0.96% | 5,529 |
| Mar 6, 2026 | 276.50 | 278.75 | 270.50 | 271.50 | 271.50 | -1.43% | 1,300 |
| Mar 5, 2026 | 278.50 | 282.48 | 272.50 | 275.43 | 275.43 | 0.35% | 692 |
| Mar 4, 2026 | 269.50 | 279.03 | 269.00 | 274.48 | 274.48 | 2.05% | 1,214 |
| Mar 3, 2026 | 272.50 | 273.98 | 266.50 | 268.96 | 268.96 | -2.20% | 1,178 |
| Mar 2, 2026 | 264.00 | 281.25 | 263.50 | 275.00 | 275.00 | 0.74% | 4,525 |
| Feb 27, 2026 | 268.00 | 272.98 | 263.50 | 272.98 | 272.98 | 0.93% | 2,268 |
| Feb 26, 2026 | 272.00 | 274.50 | 270.00 | 270.45 | 270.45 | -1.29% | 2,015 |
| Feb 25, 2026 | 271.00 | 274.50 | 268.50 | 274.00 | 274.00 | 0.51% | 1,041 |
| Feb 24, 2026 | 270.00 | 276.00 | 270.00 | 272.61 | 272.61 | -0.14% | 2,130 |
| Feb 23, 2026 | 298.50 | 298.50 | 272.00 | 273.00 | 273.00 | -8.83% | 3,665 |
| Feb 20, 2026 | 302.00 | 302.00 | 298.50 | 299.44 | 299.44 | -1.21% | 420 |
| Feb 19, 2026 | 302.50 | 304.50 | 302.00 | 303.11 | 303.11 | 0.56% | 866 |
| Feb 18, 2026 | 300.50 | 303.50 | 298.50 | 301.44 | 301.44 | 0.69% | 894 |
| Feb 17, 2026 | 300.50 | 300.50 | 297.50 | 299.37 | 299.37 | -0.70% | 747 |
| Feb 16, 2026 | 301.00 | 301.50 | 298.46 | 301.50 | 301.50 | 0.04% | 798 |
| Feb 13, 2026 | 297.50 | 302.50 | 297.50 | 301.37 | 301.37 | 0.16% | 642 |
| Feb 12, 2026 | 302.50 | 303.50 | 298.44 | 300.89 | 300.89 | 0.45% | 677 |
| Feb 11, 2026 | 298.50 | 299.55 | 294.00 | 299.55 | 299.55 | -0.22% | 12,148 |
| Feb 10, 2026 | 298.00 | 301.00 | 298.00 | 300.21 | 300.21 | 2.82% | 1,233 |
| Feb 9, 2026 | 295.00 | 298.00 | 291.97 | 291.97 | 291.97 | 0.86% | 2,468 |
| Feb 6, 2026 | 289.50 | 291.50 | 285.00 | 289.47 | 289.47 | -1.37% | 1,330 |
| Feb 5, 2026 | 299.50 | 303.97 | 288.50 | 293.50 | 293.50 | -1.51% | 1,908 |
| Feb 4, 2026 | 297.00 | 302.00 | 296.50 | 298.00 | 298.00 | -1.76% | 6,586 |
| Feb 3, 2026 | 305.50 | 306.28 | 301.50 | 303.33 | 303.33 | -0.56% | 2,118 |
| Feb 2, 2026 | 306.00 | 308.50 | 304.25 | 305.03 | 305.03 | -0.15% | 2,096 |
| Jan 30, 2026 | 306.00 | 309.00 | 305.46 | 305.50 | 305.50 | -0.11% | 2,742 |
| Jan 29, 2026 | 303.50 | 308.00 | 302.50 | 305.83 | 305.83 | -1.38% | 2,951 |
| Jan 28, 2026 | 319.50 | 319.50 | 308.97 | 310.12 | 310.12 | -2.41% | 3,089 |
| Jan 27, 2026 | 319.50 | 321.00 | 317.50 | 317.77 | 317.77 | -2.68% | 3,754 |
| Jan 26, 2026 | 330.50 | 330.50 | 326.00 | 326.53 | 326.53 | -1.65% | 2,472 |
| Jan 23, 2026 | 335.00 | 335.00 | 332.00 | 332.00 | 332.00 | -0.60% | 2,896 |
| Jan 22, 2026 | 330.00 | 335.50 | 326.00 | 334.00 | 334.00 | 1.74% | 688 |
| Jan 21, 2026 | 327.25 | 329.50 | 325.50 | 328.28 | 328.28 | -0.07% | 2,396 |
| Jan 20, 2026 | 331.00 | 332.50 | 325.25 | 328.50 | 328.50 | 0.10% | 1,316 |
| Jan 19, 2026 | 328.00 | 330.50 | 326.00 | 328.16 | 328.16 | -1.45% | 317 |