Ypsomed Holding AG (LON:0QLQ)
London · Delayed Price · Currency is GBP · Price in CHF 302.02
+2.48 (0.83%)
Feb 12, 2026, 5:05 PM GMT
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 298.50 | 299.50 | 294.00 | 295.76 | 295.75 | -1.48% | 1,603 |
| 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 |
| Jan 16, 2026 | 337.50 | 337.50 | 333.00 | 333.00 | 333.00 | -2.31% | 1,991 |
| Jan 15, 2026 | 349.50 | 350.25 | 337.50 | 340.87 | 340.87 | -2.37% | 1,545 |
| Jan 14, 2026 | 351.25 | 354.50 | 349.00 | 349.13 | 349.13 | 3.78% | 2,642 |
| Jan 13, 2026 | 341.00 | 344.50 | 333.00 | 336.42 | 336.42 | -2.43% | 1,071 |
| Jan 12, 2026 | 345.50 | 347.50 | 343.50 | 344.80 | 344.80 | -0.42% | 498 |
| Jan 9, 2026 | 348.00 | 348.00 | 345.00 | 346.25 | 346.25 | 1.19% | 801 |
| Jan 8, 2026 | 341.50 | 344.50 | 341.00 | 342.17 | 342.17 | 0.63% | 2,359 |
| Jan 7, 2026 | 335.50 | 341.00 | 335.50 | 340.03 | 340.03 | 1.35% | 915 |
| Jan 6, 2026 | 330.00 | 341.00 | 330.00 | 335.50 | 335.50 | 2.29% | 1,235 |
| Jan 5, 2026 | 323.50 | 328.00 | 318.25 | 328.00 | 328.00 | 0.57% | 12,004 |
| Dec 30, 2025 | 324.50 | 328.50 | 324.50 | 326.14 | 326.14 | -0.11% | 1,229 |
| Dec 29, 2025 | 325.50 | 326.50 | 324.25 | 326.50 | 326.50 | 0.03% | 540 |
| Dec 23, 2025 | 324.00 | 326.50 | 321.00 | 326.41 | 326.41 | 0.74% | 8,047 |
| Dec 22, 2025 | 320.00 | 325.00 | 320.00 | 324.00 | 324.00 | 0.31% | 362 |
| Dec 19, 2025 | 323.00 | 323.50 | 321.50 | 323.00 | 323.00 | 0.62% | 1,017 |
| Dec 18, 2025 | 321.50 | 322.50 | 317.00 | 321.00 | 321.00 | 1.42% | 1,536 |
| Dec 17, 2025 | 314.50 | 318.50 | 312.00 | 316.50 | 316.50 | -0.88% | 1,865 |
| Dec 16, 2025 | 320.50 | 320.50 | 316.50 | 319.31 | 319.30 | 1.11% | 2,978 |
| Dec 15, 2025 | 315.00 | 318.00 | 315.00 | 315.80 | 315.79 | -0.19% | 939 |
| Dec 12, 2025 | 315.50 | 319.00 | 315.50 | 316.38 | 316.38 | 0.72% | 878 |
| Dec 11, 2025 | 312.50 | 316.50 | 312.00 | 314.13 | 314.13 | 0.19% | 1,211 |
| Dec 10, 2025 | 311.50 | 313.55 | 310.00 | 313.55 | 313.55 | -0.86% | 185 |
| Dec 9, 2025 | 311.00 | 318.50 | 311.00 | 316.28 | 316.28 | 2.52% | 5,041 |
| Dec 8, 2025 | 318.75 | 318.75 | 307.75 | 308.50 | 308.50 | -3.88% | 4,697 |
| Dec 5, 2025 | 323.50 | 323.50 | 319.50 | 320.95 | 320.95 | 0.45% | 1,018 |
| Dec 4, 2025 | 318.00 | 322.00 | 317.00 | 319.50 | 319.50 | 0.79% | 1,486 |
| Dec 3, 2025 | 321.00 | 321.00 | 313.00 | 317.00 | 317.00 | -1.69% | 2,283 |
| Dec 2, 2025 | 327.50 | 327.50 | 322.00 | 322.45 | 322.45 | -1.69% | 1,611 |
| Dec 1, 2025 | 328.00 | 332.03 | 328.00 | 328.00 | 328.00 | -1.29% | 1,496 |
| Nov 28, 2025 | 333.25 | 334.50 | 330.50 | 332.28 | 332.28 | -0.37% | 2,341 |
| Nov 27, 2025 | 334.50 | 334.50 | 332.50 | 333.50 | 333.50 | 0.19% | 1,529 |
| Nov 26, 2025 | 336.00 | 336.50 | 331.50 | 332.88 | 332.88 | -0.11% | 4,934 |