Ypsomed Holding AG (LON:0QLQ)
London · Delayed Price · Currency is GBP · Price in CHF 377.61
+8.07 (2.19%)
Jul 17, 2026, 5:14 PM GMT
LON:0QLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 370.80 | 377.61 | 369.60 | 377.40 | 377.40 | 2.13% | 2,076 |
| Jul 16, 2026 | 371.40 | 375.40 | 369.54 | 369.54 | 369.54 | 0.04% | 2,922 |
| Jul 15, 2026 | 368.90 | 369.40 | 366.60 | 369.40 | 369.40 | 0.38% | 400 |
| Jul 14, 2026 | 366.90 | 368.00 | 365.10 | 368.00 | 368.00 | 1.72% | 746 |
| Jul 13, 2026 | 357.20 | 366.82 | 357.20 | 361.77 | 361.77 | 0.05% | 244 |
| Jul 10, 2026 | 356.40 | 361.60 | 351.00 | 361.60 | 361.60 | 0.56% | 6,413 |
| Jul 9, 2026 | 362.90 | 363.40 | 351.57 | 359.60 | 359.60 | 2.02% | 1,588 |
| Jul 8, 2026 | 356.40 | 356.40 | 352.21 | 352.48 | 352.48 | -1.80% | 354 |
| Jul 7, 2026 | 363.80 | 363.80 | 355.60 | 358.95 | 358.95 | 1.00% | 6,931 |
| Jul 6, 2026 | 361.40 | 361.40 | 355.00 | 355.40 | 355.40 | -1.11% | 2,226 |
| Jul 3, 2026 | 358.10 | 359.40 | 355.20 | 359.40 | 359.40 | 0.29% | 507 |
| Jul 2, 2026 | 363.80 | 363.80 | 360.60 | 362.80 | 358.37 | -0.06% | 692 |
| Jul 1, 2026 | 365.20 | 366.60 | 360.40 | 363.00 | 358.57 | -0.39% | 1,127 |
| Jun 30, 2026 | 365.40 | 370.00 | 363.30 | 364.44 | 359.99 | 0.68% | 2,259 |
| Jun 29, 2026 | 363.80 | 365.20 | 361.10 | 361.99 | 357.57 | 1.96% | 1,486 |
| Jun 26, 2026 | 357.20 | 360.20 | 354.00 | 355.05 | 350.71 | -1.43% | 1,525 |
| Jun 25, 2026 | 356.90 | 360.82 | 356.80 | 360.20 | 355.80 | 2.17% | 1,951 |
| Jun 24, 2026 | 350.00 | 353.60 | 346.00 | 352.55 | 348.25 | 2.48% | 1,810 |
| Jun 23, 2026 | 342.00 | 348.80 | 342.00 | 344.01 | 339.81 | -0.19% | 2,637 |
| Jun 22, 2026 | 351.40 | 351.40 | 341.40 | 344.66 | 340.45 | -1.61% | 2,206 |
| Jun 19, 2026 | 350.60 | 352.10 | 347.80 | 350.28 | 346.01 | 1.65% | 3,120 |
| Jun 18, 2026 | 346.00 | 347.20 | 344.20 | 344.60 | 340.40 | -0.93% | 2,162 |
| Jun 17, 2026 | 349.60 | 349.60 | 344.40 | 347.84 | 343.59 | -0.45% | 1,334 |
| Jun 16, 2026 | 356.40 | 356.40 | 347.60 | 349.42 | 345.16 | -1.78% | 1,403 |
| Jun 15, 2026 | 352.10 | 356.55 | 350.80 | 355.77 | 351.43 | 0.57% | 9,576 |
| Jun 12, 2026 | 354.70 | 354.70 | 346.60 | 353.74 | 349.42 | 0.42% | 12,083 |
| Jun 11, 2026 | 352.60 | 353.00 | 350.80 | 352.24 | 347.94 | -0.44% | 4,461 |
| Jun 10, 2026 | 350.60 | 354.60 | 349.40 | 353.80 | 349.48 | 1.43% | 2,567 |
| Jun 9, 2026 | 350.70 | 352.80 | 348.80 | 348.80 | 344.54 | -0.52% | 1,813 |
| Jun 8, 2026 | 349.20 | 352.00 | 344.90 | 350.63 | 346.35 | -1.29% | 8,872 |
| Jun 5, 2026 | 347.70 | 357.60 | 347.20 | 355.20 | 350.87 | 3.98% | 1,231 |
| Jun 4, 2026 | 336.40 | 345.80 | 336.40 | 341.60 | 337.43 | 0.85% | 1,355 |
| Jun 3, 2026 | 335.80 | 340.40 | 335.80 | 338.73 | 334.59 | 0.93% | 1,560 |
| Jun 2, 2026 | 339.20 | 341.20 | 330.40 | 335.61 | 331.51 | -0.24% | 2,419 |
| Jun 1, 2026 | 348.06 | 349.00 | 336.40 | 336.40 | 332.30 | -3.98% | 10,755 |
| May 29, 2026 | 347.40 | 352.00 | 346.60 | 350.35 | 346.07 | 1.39% | 1,522 |
| May 28, 2026 | 344.70 | 347.10 | 341.40 | 345.55 | 341.33 | 0.86% | 2,063 |
| May 27, 2026 | 352.20 | 352.20 | 342.60 | 342.60 | 338.42 | 0.13% | 2,646 |
| May 26, 2026 | 329.00 | 346.40 | 329.00 | 342.14 | 337.96 | 0.63% | 25,564 |
| May 22, 2026 | 334.20 | 340.00 | 331.00 | 340.00 | 335.85 | -0.53% | 6,782 |
| May 21, 2026 | 336.40 | 341.80 | 327.20 | 341.80 | 337.62 | 2.88% | 1,780 |
| May 20, 2026 | 336.40 | 343.10 | 324.90 | 332.24 | 328.19 | 9.52% | 17,913 |
| May 19, 2026 | 301.70 | 304.80 | 301.60 | 303.35 | 299.65 | 2.84% | 1,723 |
| May 18, 2026 | 293.20 | 300.00 | 291.65 | 294.97 | 291.37 | -0.55% | 2,362 |
| May 15, 2026 | 300.20 | 300.60 | 294.20 | 296.60 | 292.98 | -0.60% | 1,934 |
| May 13, 2026 | 301.40 | 302.20 | 296.00 | 298.40 | 294.76 | 0.27% | 3,405 |
| May 12, 2026 | 298.80 | 302.99 | 296.50 | 297.60 | 293.96 | -0.18% | 1,547 |
| May 11, 2026 | 293.40 | 301.40 | 292.50 | 298.13 | 294.49 | 2.93% | 1,214 |
| May 8, 2026 | 296.60 | 298.60 | 288.60 | 289.64 | 286.10 | -2.33% | 1,354 |
| May 7, 2026 | 295.60 | 303.60 | 293.20 | 296.55 | 292.93 | 6.21% | 960 |