Ypsomed Holding AG (LON:0QLQ)
London · Delayed Price · Currency is GBP · Price in CHF 358.80
-5.80 (-1.59%)
Sep 25, 2026, 4:19 PM GMT
LON:0QLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 345.00 | 340.60 | 345.00 | 345.00 | - | 334 |
| 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 |
| Sep 1, 2026 | 404.40 | 405.68 | 400.01 | 405.68 | 405.68 | 2.19% | 1,118 |
| Aug 31, 2026 | 394.20 | 398.00 | 392.40 | 397.00 | 397.00 | -1.19% | 6,584 |
| Aug 28, 2026 | 400.00 | 404.60 | 398.69 | 401.80 | 401.80 | 0.98% | 978 |
| Aug 27, 2026 | 394.60 | 400.80 | 394.60 | 397.90 | 397.90 | -1.01% | 2,654 |
| Aug 26, 2026 | 404.80 | 405.00 | 400.40 | 401.95 | 401.95 | -1.29% | 1,185 |
| Aug 25, 2026 | 408.00 | 410.20 | 407.18 | 407.20 | 407.20 | -0.68% | 2,061 |
| Aug 24, 2026 | 408.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1.23% | 3,135 |
| Aug 21, 2026 | 407.30 | 410.20 | 401.30 | 405.00 | 405.00 | -1.65% | 3,182 |
| Aug 20, 2026 | 414.70 | 414.70 | 409.52 | 411.78 | 411.77 | -0.71% | 4,314 |
| Aug 19, 2026 | 415.00 | 417.00 | 411.56 | 414.73 | 414.73 | 0.71% | 1,344 |
| Aug 18, 2026 | 415.60 | 417.00 | 408.40 | 411.80 | 411.80 | 1.48% | 829 |
| Aug 17, 2026 | 408.40 | 409.00 | 405.80 | 405.80 | 405.80 | -1.76% | 1,618 |
| Aug 14, 2026 | 413.60 | 415.60 | 411.20 | 413.06 | 413.06 | 1.11% | 2,884 |
| Aug 13, 2026 | 405.60 | 414.00 | 405.60 | 408.54 | 408.54 | 0.77% | 4,314 |
| Aug 12, 2026 | 409.40 | 409.40 | 402.60 | 405.40 | 405.40 | 0.24% | 4,254 |
| Aug 11, 2026 | 400.30 | 409.80 | 398.80 | 404.44 | 404.44 | 1.11% | 1,793 |
| Aug 10, 2026 | 398.40 | 400.02 | 393.50 | 400.00 | 400.00 | 2.06% | 3,574 |
| Aug 7, 2026 | 386.20 | 398.00 | 386.20 | 391.94 | 391.94 | 2.28% | 1,368 |
| Aug 6, 2026 | 384.60 | 387.00 | 381.80 | 383.20 | 383.20 | -1.75% | 711 |
| Aug 5, 2026 | 376.20 | 390.01 | 376.20 | 390.01 | 390.01 | 0.03% | 1,931 |
| Aug 4, 2026 | 384.60 | 391.00 | 384.60 | 389.89 | 389.89 | 1.37% | 2,191 |
| Aug 3, 2026 | 390.60 | 390.60 | 384.13 | 384.60 | 384.60 | -0.70% | 2,071 |
| Jul 31, 2026 | 395.60 | 395.60 | 385.20 | 387.30 | 387.29 | -1.02% | 2,466 |
| Jul 30, 2026 | 388.40 | 400.60 | 388.40 | 391.28 | 391.28 | 0.28% | 1,481 |
| Jul 29, 2026 | 389.40 | 393.38 | 389.40 | 390.20 | 390.20 | 0.21% | 482 |
| Jul 28, 2026 | 391.40 | 392.20 | 384.00 | 389.40 | 389.40 | -0.71% | 1,791 |
| Jul 27, 2026 | 390.00 | 393.40 | 388.20 | 392.20 | 392.20 | 2.93% | 4,305 |
| Jul 24, 2026 | 383.50 | 384.00 | 379.40 | 381.04 | 381.04 | -0.04% | 5,447 |
| Jul 23, 2026 | 380.20 | 384.80 | 378.40 | 381.20 | 381.20 | -0.52% | 2,076 |
| Jul 22, 2026 | 384.00 | 386.60 | 380.40 | 383.20 | 383.20 | -1.08% | 277 |
| Jul 21, 2026 | 379.40 | 387.40 | 378.20 | 387.40 | 387.40 | 2.22% | 771 |
| Jul 20, 2026 | 375.00 | 381.80 | 375.00 | 379.00 | 379.00 | 0.42% | 1,086 |