Ypsomed Holding AG (LON:0QLQ)
London · Delayed Price · Currency is GBP · Price in CHF 414.11
+3.19 (0.78%)
At close: Sep 17, 2025
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 409.50 | 416.37 | 409.50 | 414.11 | 414.11 | 0.78% | 351 |
| Sep 16, 2025 | 409.00 | 411.01 | 408.25 | 410.92 | 410.92 | -0.14% | 74,049 |
| Sep 15, 2025 | 410.75 | 414.50 | 409.00 | 411.51 | 411.51 | 1.09% | 1,323 |
| Sep 12, 2025 | 406.00 | 411.00 | 406.00 | 407.05 | 407.05 | 0.19% | 154 |
| Sep 11, 2025 | 407.00 | 408.50 | 403.99 | 406.27 | 406.27 | 0.31% | 2,481 |
| Sep 10, 2025 | 411.75 | 411.75 | 403.00 | 405.00 | 405.00 | -0.49% | 2,949 |
| Sep 9, 2025 | 408.50 | 408.50 | 404.00 | 407.00 | 407.00 | -0.37% | 2,453 |
| Sep 8, 2025 | 402.00 | 408.50 | 400.00 | 408.50 | 408.50 | 1.61% | 1,869 |
| Sep 5, 2025 | 399.75 | 404.50 | 399.50 | 402.01 | 402.01 | 0.13% | 882 |
| Sep 4, 2025 | 399.00 | 406.50 | 399.00 | 401.48 | 401.48 | 2.10% | 638 |
| Sep 3, 2025 | 395.50 | 395.50 | 391.50 | 393.23 | 393.23 | 0.80% | 550 |
| Sep 2, 2025 | 392.50 | 392.50 | 388.50 | 390.11 | 390.11 | -1.24% | 575 |
| Sep 1, 2025 | 399.50 | 406.00 | 388.00 | 395.00 | 395.00 | 0.77% | 341 |
| Aug 29, 2025 | 390.50 | 394.25 | 387.50 | 392.00 | 392.00 | 0.26% | 999 |
| Aug 28, 2025 | 393.75 | 393.75 | 391.00 | 391.00 | 391.00 | -0.64% | 413 |
| Aug 27, 2025 | 396.50 | 396.50 | 391.50 | 393.50 | 393.50 | -2.11% | 108 |
| Aug 26, 2025 | 406.50 | 407.00 | 402.00 | 402.00 | 402.00 | -2.19% | 206 |
| Aug 25, 2025 | 408.00 | 412.00 | 408.00 | 411.00 | 411.00 | 1.11% | 930 |
| Aug 22, 2025 | 404.50 | 408.00 | 404.50 | 406.50 | 406.50 | 0.99% | 529 |
| Aug 21, 2025 | 406.00 | 406.00 | 400.50 | 402.50 | 402.50 | - | 508 |
| Aug 20, 2025 | 398.00 | 403.00 | 397.00 | 402.50 | 402.50 | 1.13% | 691 |
| Aug 19, 2025 | 401.00 | 401.00 | 396.50 | 398.00 | 398.00 | 0.25% | 335 |
| Aug 18, 2025 | 391.50 | 397.00 | 391.00 | 397.00 | 397.00 | 1.79% | 24 |
| Aug 15, 2025 | 391.50 | 391.50 | 388.00 | 390.00 | 390.00 | 0.26% | 75 |
| Aug 14, 2025 | 388.00 | 392.00 | 387.00 | 389.00 | 389.00 | 0.39% | 1,702 |
| Aug 13, 2025 | 391.50 | 391.50 | 387.00 | 387.50 | 387.50 | -0.39% | 268 |
| Aug 12, 2025 | 393.50 | 393.50 | 386.25 | 389.00 | 389.00 | -0.38% | 123 |
| Aug 11, 2025 | 395.50 | 395.50 | 390.50 | 390.50 | 390.50 | -0.26% | 460 |
| Aug 8, 2025 | 395.50 | 395.50 | 390.50 | 391.50 | 391.50 | 0.77% | 2,158 |
| Aug 7, 2025 | 383.25 | 391.50 | 382.25 | 388.50 | 388.50 | 2.24% | 624 |
| Aug 6, 2025 | 386.00 | 386.00 | 379.00 | 380.00 | 380.00 | -2.44% | 768 |
| Aug 5, 2025 | 397.50 | 398.00 | 387.00 | 389.50 | 389.50 | -1.14% | 1,122 |
| Aug 4, 2025 | 387.00 | 397.50 | 385.00 | 394.00 | 394.00 | -1.30% | 1,355 |
| Jul 31, 2025 | 403.25 | 403.25 | 392.50 | 399.20 | 399.20 | -1.33% | 142 |
| Jul 30, 2025 | 403.00 | 407.00 | 401.00 | 404.57 | 404.57 | -3.07% | 494 |
| Jul 29, 2025 | 438.00 | 439.00 | 407.00 | 417.40 | 417.40 | -4.16% | 1,902 |
| Jul 28, 2025 | 440.00 | 440.00 | 435.00 | 435.50 | 435.50 | 0.64% | 1,618 |
| Jul 25, 2025 | 434.50 | 434.50 | 429.00 | 432.75 | 432.75 | 0.48% | 251 |
| Jul 24, 2025 | 430.25 | 435.50 | 429.25 | 430.70 | 430.70 | 2.26% | 344 |
| Jul 23, 2025 | 426.00 | 427.00 | 421.17 | 421.17 | 421.17 | -0.79% | 406 |
| Jul 22, 2025 | 425.00 | 425.50 | 423.00 | 424.50 | 424.50 | -0.12% | 96 |
| Jul 21, 2025 | 430.00 | 434.00 | 424.75 | 425.00 | 425.00 | -0.61% | 426 |
| Jul 18, 2025 | 429.00 | 431.00 | 425.50 | 427.63 | 427.63 | 0.38% | 683 |
| Jul 17, 2025 | 428.00 | 431.50 | 423.75 | 426.00 | 426.00 | -1.73% | 741 |
| Jul 16, 2025 | 430.50 | 436.50 | 430.50 | 433.50 | 433.50 | 4.21% | 328 |
| Jul 15, 2025 | 421.00 | 422.00 | 416.00 | 416.00 | 416.00 | -0.12% | 51 |
| Jul 14, 2025 | 415.00 | 416.50 | 414.50 | 416.50 | 416.50 | - | 330 |
| Jul 11, 2025 | 417.50 | 419.00 | 416.50 | 416.50 | 416.50 | -0.06% | 40 |
| Jul 10, 2025 | 416.00 | 421.00 | 416.00 | 416.75 | 416.75 | 0.18% | 341 |
| Jul 9, 2025 | 416.00 | 418.25 | 415.00 | 416.00 | 416.00 | -0.36% | 163 |