Ypsomed Holding AG (LON:0QLQ)
London · Delayed Price · Currency is GBP · Price in CHF 336.60
+0.99 (0.30%)
Jun 3, 2026, 3:02 PM GMT
LON:0QLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 339.20 | 341.20 | 330.40 | 335.61 | 335.61 | -0.24% | 2,419 |
| Jun 1, 2026 | 348.06 | 349.00 | 336.40 | 336.40 | 336.40 | -3.98% | 10,755 |
| May 29, 2026 | 347.40 | 352.00 | 346.60 | 350.35 | 350.35 | 1.39% | 1,522 |
| May 28, 2026 | 344.70 | 347.10 | 341.40 | 345.55 | 345.55 | 0.86% | 2,063 |
| May 27, 2026 | 352.20 | 352.20 | 342.60 | 342.60 | 342.60 | 0.13% | 2,646 |
| May 26, 2026 | 329.00 | 346.40 | 329.00 | 342.14 | 342.14 | 0.63% | 25,564 |
| May 22, 2026 | 334.20 | 340.00 | 331.00 | 340.00 | 340.00 | -0.53% | 6,782 |
| May 21, 2026 | 336.40 | 341.80 | 327.20 | 341.80 | 341.79 | 2.88% | 1,780 |
| May 20, 2026 | 336.40 | 343.10 | 324.90 | 332.24 | 332.24 | 9.52% | 17,913 |
| May 19, 2026 | 301.70 | 304.80 | 301.60 | 303.35 | 303.35 | 2.84% | 1,723 |
| May 18, 2026 | 293.20 | 300.00 | 291.65 | 294.97 | 294.97 | -0.55% | 2,362 |
| May 15, 2026 | 300.20 | 300.60 | 294.20 | 296.60 | 296.60 | -0.60% | 1,934 |
| May 13, 2026 | 301.40 | 302.20 | 296.00 | 298.40 | 298.40 | 0.27% | 3,405 |
| May 12, 2026 | 298.80 | 302.99 | 296.50 | 297.60 | 297.60 | -0.18% | 1,547 |
| May 11, 2026 | 293.40 | 301.40 | 292.50 | 298.13 | 298.12 | 2.93% | 1,214 |
| May 8, 2026 | 296.60 | 298.60 | 288.60 | 289.64 | 289.64 | -2.33% | 1,354 |
| May 7, 2026 | 295.60 | 303.60 | 293.20 | 296.55 | 296.55 | 6.21% | 960 |
| May 6, 2026 | 281.90 | 285.40 | 277.80 | 279.20 | 279.20 | -0.77% | 1,021 |
| May 5, 2026 | 278.40 | 281.40 | 277.20 | 281.36 | 281.36 | -0.12% | 1,653 |
| May 4, 2026 | 277.60 | 283.80 | 275.80 | 281.70 | 281.70 | 3.91% | 406 |
| Apr 30, 2026 | 271.80 | 274.30 | 269.60 | 271.11 | 271.11 | -0.62% | 1,141 |
| Apr 29, 2026 | 278.20 | 279.80 | 272.40 | 272.80 | 272.80 | -2.36% | 3,841 |
| Apr 28, 2026 | 284.00 | 284.00 | 278.80 | 279.40 | 279.40 | -0.01% | 3,574 |
| Apr 27, 2026 | 279.30 | 280.00 | 277.81 | 279.44 | 279.44 | -0.50% | 4,149 |
| Apr 24, 2026 | 279.20 | 282.00 | 277.70 | 280.84 | 280.84 | -0.38% | 1,028 |
| Apr 23, 2026 | 284.40 | 284.80 | 280.60 | 281.93 | 281.93 | -1.31% | 933 |
| Apr 22, 2026 | 286.90 | 286.90 | 284.10 | 285.67 | 285.67 | -1.56% | 447 |
| Apr 21, 2026 | 294.20 | 296.60 | 288.10 | 290.20 | 290.20 | -0.90% | 1,114 |
| Apr 20, 2026 | 293.40 | 294.20 | 291.20 | 292.84 | 292.84 | -1.45% | 2,005 |
| Apr 17, 2026 | 294.30 | 297.60 | 292.80 | 297.15 | 297.15 | 1.66% | 1,460 |
| Apr 16, 2026 | 292.40 | 296.20 | 291.40 | 292.30 | 292.30 | -0.11% | 750 |
| Apr 15, 2026 | 293.20 | 296.00 | 291.20 | 292.64 | 292.64 | 1.39% | 2,906 |
| Apr 14, 2026 | 287.50 | 292.20 | 286.40 | 288.63 | 288.63 | 1.42% | 1,143 |
| Apr 13, 2026 | 285.60 | 285.60 | 281.20 | 284.60 | 284.60 | -0.84% | 908 |
| Apr 10, 2026 | 288.40 | 291.00 | 280.20 | 287.00 | 287.00 | 1.77% | 1,363 |
| Apr 9, 2026 | 281.50 | 283.80 | 280.40 | 282.00 | 282.00 | - | 1,502 |
| Apr 8, 2026 | 291.80 | 291.80 | 279.80 | 282.00 | 282.00 | 4.06% | 1,831 |
| Apr 7, 2026 | 278.00 | 280.80 | 270.99 | 271.00 | 271.00 | -2.71% | 872 |
| Apr 2, 2026 | 278.50 | 281.00 | 276.00 | 278.55 | 278.55 | -0.87% | 1,283 |
| Apr 1, 2026 | 283.25 | 283.25 | 277.50 | 281.00 | 281.00 | 1.81% | 1,379 |
| Mar 31, 2026 | 275.00 | 277.97 | 273.50 | 276.01 | 276.01 | -0.07% | 1,102 |
| Mar 30, 2026 | 276.00 | 279.48 | 272.50 | 276.19 | 276.19 | -1.30% | 1,932 |
| 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 |