Ypsomed Holding AG (LON:0QLQ)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 395.80
+0.20 (0.05%)
Nov 10, 2026, 4:19 PM GMT
LON:0QLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 397.00 | 397.00 | 394.40 | 395.80 | 395.80 | 0.05% | 1,488 |
| Nov 9, 2026 | 397.60 | 400.20 | 395.50 | 395.60 | 395.60 | 1.85% | 338 |
| Nov 6, 2026 | 391.30 | 391.30 | 386.30 | 388.40 | 388.40 | -1.97% | 168 |
| Nov 5, 2026 | 405.20 | 406.40 | 396.20 | 396.20 | 396.20 | -1.17% | 1,047 |
| Nov 4, 2026 | 396.50 | 401.20 | 394.40 | 400.90 | 400.90 | 1.96% | 598 |
| Nov 3, 2026 | 399.20 | 402.10 | 393.20 | 393.20 | 393.20 | -1.90% | 3,770 |
| Nov 2, 2026 | 396.90 | 402.00 | 396.90 | 400.80 | 400.80 | 0.86% | 385 |
| Oct 30, 2026 | 396.60 | 399.20 | 396.60 | 397.40 | 397.40 | -0.25% | 370 |
| Oct 29, 2026 | 394.40 | 398.60 | 392.60 | 398.40 | 398.40 | 1.48% | 1,058 |
| Oct 28, 2026 | 392.00 | 394.00 | 390.60 | 392.60 | 392.60 | 1.03% | 280 |
| Oct 27, 2026 | 388.10 | 388.80 | 386.40 | 388.60 | 388.60 | 0.10% | 78 |
| Oct 26, 2026 | 390.10 | 390.30 | 387.00 | 388.20 | 388.20 | 0.21% | 605 |
| Oct 23, 2026 | 384.40 | 387.80 | 384.40 | 387.40 | 387.40 | 0.18% | 146 |
| Oct 22, 2026 | 384.00 | 387.80 | 384.00 | 386.70 | 386.70 | 1.31% | 985 |
| Oct 21, 2026 | 376.80 | 381.80 | 376.80 | 381.70 | 381.70 | 1.19% | 193 |
| Oct 20, 2026 | 376.00 | 378.50 | 376.00 | 377.20 | 377.20 | 0.21% | 65 |
| Oct 19, 2026 | 377.10 | 378.00 | 376.20 | 376.40 | 376.40 | 0.16% | 214 |
| Oct 16, 2026 | 381.60 | 381.60 | 375.40 | 375.80 | 375.80 | -0.69% | 97 |
| Oct 15, 2026 | 368.40 | 380.40 | 368.40 | 378.40 | 378.40 | 2.55% | 3,248 |
| Oct 14, 2026 | 362.40 | 369.00 | 362.40 | 369.00 | 369.00 | 2.90% | 1,006 |
| Oct 13, 2026 | 371.00 | 371.00 | 357.40 | 358.60 | 358.60 | -0.97% | 306 |
| Oct 12, 2026 | 360.80 | 362.10 | 358.60 | 362.10 | 362.10 | -1.17% | 49 |
| Oct 9, 2026 | 365.60 | 368.60 | 364.40 | 366.40 | 366.40 | 3.04% | 191 |
| Oct 8, 2026 | 363.20 | 363.20 | 355.60 | 355.60 | 355.60 | -2.41% | 109 |
| Oct 7, 2026 | 369.00 | 369.00 | 364.20 | 364.40 | 364.40 | -0.16% | 16 |
| Oct 6, 2026 | 365.60 | 369.50 | 365.00 | 365.00 | 365.00 | 1.78% | 1,714 |
| Oct 5, 2026 | 358.60 | 358.60 | 358.00 | 358.60 | 358.60 | -0.28% | 279 |
| Oct 2, 2026 | 359.40 | 363.20 | 357.00 | 359.60 | 359.60 | -1.15% | 612 |
| Oct 1, 2026 | 363.90 | 364.20 | 359.80 | 363.80 | 363.80 | -0.87% | 239 |
| Sep 30, 2026 | 365.20 | 367.00 | 363.00 | 367.00 | 367.00 | 0.75% | 57 |
| Sep 29, 2026 | 364.80 | 367.20 | 363.40 | 364.27 | 364.27 | -0.31% | 831 |
| Sep 28, 2026 | 362.80 | 367.60 | 362.80 | 365.40 | 365.40 | 1.84% | 590 |
| Sep 25, 2026 | 362.40 | 362.40 | 355.80 | 358.80 | 358.80 | -1.59% | 126 |
| Sep 24, 2026 | 361.00 | 367.00 | 361.00 | 364.60 | 364.60 | 1.19% | 101 |
| Sep 23, 2026 | 361.70 | 364.80 | 360.00 | 360.30 | 360.30 | 0.67% | 1,097 |
| Sep 22, 2026 | 351.90 | 357.90 | 351.90 | 357.90 | 357.90 | 1.33% | 6,405 |
| Sep 21, 2026 | 346.60 | 353.20 | 346.60 | 353.20 | 353.20 | 2.38% | 391 |
| Sep 18, 2026 | 344.30 | 345.04 | 340.60 | 345.00 | 345.00 | - | 1,642 |
| Sep 17, 2026 | 343.20 | 349.36 | 340.10 | 345.01 | 345.01 | -1.49% | 3,223 |
| Sep 16, 2026 | 355.00 | 355.00 | 348.50 | 350.24 | 350.24 | -0.73% | 3,534 |
| Sep 15, 2026 | 355.10 | 356.80 | 351.20 | 352.80 | 352.80 | -1.67% | 2,191 |
| Sep 14, 2026 | 351.10 | 359.60 | 351.10 | 358.80 | 358.80 | 1.37% | 2,268 |
| Sep 11, 2026 | 353.00 | 359.80 | 351.00 | 353.95 | 353.95 | -6.91% | 7,533 |
| Sep 10, 2026 | 385.00 | 385.00 | 377.20 | 380.22 | 380.22 | -0.71% | 1,985 |
| Sep 9, 2026 | 387.40 | 387.40 | 380.00 | 382.94 | 382.94 | -1.71% | 9,005 |
| Sep 8, 2026 | 390.40 | 393.30 | 389.60 | 389.60 | 389.60 | 0.10% | 1,784 |
| Sep 7, 2026 | 389.10 | 393.40 | 386.40 | 389.21 | 389.21 | -3.95% | 1,674 |
| Sep 4, 2026 | 405.80 | 405.80 | 395.20 | 405.20 | 405.20 | -1.55% | 3,461 |
| Sep 3, 2026 | 413.80 | 413.80 | 406.80 | 411.60 | 411.60 | 0.68% | 2,250 |
| Sep 2, 2026 | 406.00 | 412.00 | 405.60 | 408.80 | 408.80 | 0.77% | 3,544 |