Ypsomed Holding AG (SWX:YPSN)
Switzerland · Delayed Price · Currency is CHF 345.50
+2.00 (0.58%)
At close: Jan 9, 2026
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 345.00 | 348.00 | 343.50 | 345.50 | 345.50 | 0.58% | 12,530 |
| Jan 8, 2026 | 342.00 | 344.50 | 340.50 | 343.50 | 343.50 | 0.73% | 14,593 |
| Jan 7, 2026 | 339.00 | 342.00 | 332.50 | 341.00 | 341.00 | 0.59% | 12,091 |
| Jan 6, 2026 | 328.00 | 341.50 | 328.00 | 339.00 | 339.00 | 3.35% | 20,033 |
| Jan 5, 2026 | 328.00 | 328.00 | 317.50 | 328.00 | 328.00 | - | 27,041 |
| Dec 30, 2025 | 325.50 | 329.00 | 324.50 | 328.00 | 328.00 | 0.46% | 10,502 |
| Dec 29, 2025 | 325.50 | 327.50 | 324.00 | 326.50 | 326.50 | - | 8,618 |
| Dec 23, 2025 | 318.00 | 328.00 | 318.00 | 326.50 | 326.50 | 1.08% | 19,568 |
| Dec 22, 2025 | 323.00 | 325.00 | 318.50 | 323.00 | 323.00 | -0.15% | 8,341 |
| Dec 19, 2025 | 323.00 | 324.50 | 321.00 | 323.50 | 323.50 | 0.31% | 15,975 |
| Dec 18, 2025 | 317.00 | 322.50 | 317.00 | 322.50 | 322.50 | 1.26% | 14,684 |
| Dec 17, 2025 | 318.00 | 318.50 | 311.50 | 318.50 | 318.50 | 0.16% | 12,851 |
| Dec 16, 2025 | 319.50 | 321.00 | 317.00 | 318.00 | 318.00 | - | 12,301 |
| Dec 15, 2025 | 318.00 | 318.50 | 312.00 | 318.00 | 318.00 | 0.16% | 11,133 |
| Dec 12, 2025 | 314.00 | 319.50 | 314.00 | 317.50 | 317.50 | 0.63% | 8,168 |
| Dec 11, 2025 | 313.50 | 317.50 | 312.00 | 315.50 | 315.50 | 0.64% | 10,810 |
| Dec 10, 2025 | 314.00 | 315.50 | 310.00 | 313.50 | 313.50 | -0.16% | 8,772 |
| Dec 9, 2025 | 309.00 | 319.00 | 309.00 | 314.00 | 314.00 | 1.29% | 22,050 |
| Dec 8, 2025 | 319.50 | 321.00 | 306.50 | 310.00 | 310.00 | -3.43% | 26,385 |
| Dec 5, 2025 | 321.50 | 324.00 | 319.00 | 321.00 | 321.00 | -0.16% | 6,321 |
| Dec 4, 2025 | 315.50 | 322.50 | 315.00 | 321.50 | 321.50 | 1.58% | 12,991 |
| Dec 3, 2025 | 321.00 | 321.00 | 313.00 | 316.50 | 316.50 | -1.86% | 18,519 |
| Dec 2, 2025 | 325.50 | 327.50 | 321.50 | 322.50 | 322.50 | -1.68% | 10,549 |
| Dec 1, 2025 | 330.50 | 332.50 | 327.00 | 328.00 | 328.00 | -0.76% | 12,922 |
| Nov 28, 2025 | 335.00 | 335.00 | 330.50 | 330.50 | 330.50 | -0.90% | 11,795 |
| Nov 27, 2025 | 334.00 | 335.50 | 331.50 | 333.50 | 333.50 | - | 8,713 |
| Nov 26, 2025 | 336.00 | 337.50 | 331.00 | 333.50 | 333.50 | 0.15% | 35,712 |
| Nov 25, 2025 | 332.50 | 334.50 | 328.50 | 333.00 | 333.00 | 0.30% | 14,610 |
| Nov 24, 2025 | 330.00 | 334.00 | 323.50 | 332.00 | 332.00 | 0.76% | 14,889 |
| Nov 21, 2025 | 323.50 | 329.50 | 322.50 | 329.50 | 329.50 | 1.38% | 13,750 |
| Nov 20, 2025 | 330.00 | 332.00 | 325.00 | 325.00 | 325.00 | -0.46% | 13,040 |
| Nov 19, 2025 | 328.00 | 331.00 | 326.50 | 326.50 | 326.50 | 0.93% | 21,412 |
| Nov 18, 2025 | 325.00 | 327.00 | 322.50 | 323.50 | 323.50 | -1.07% | 13,754 |
| Nov 17, 2025 | 331.50 | 332.50 | 323.50 | 327.00 | 327.00 | -1.21% | 16,779 |
| Nov 14, 2025 | 325.00 | 332.00 | 324.50 | 331.00 | 331.00 | 1.07% | 17,405 |
| Nov 13, 2025 | 342.50 | 348.50 | 327.50 | 327.50 | 327.50 | -3.68% | 40,859 |
| Nov 12, 2025 | 350.00 | 350.00 | 325.00 | 340.00 | 340.00 | 4.94% | 53,397 |
| Nov 11, 2025 | 314.00 | 326.00 | 313.50 | 324.00 | 324.00 | 4.18% | 30,308 |
| Nov 10, 2025 | 311.00 | 313.00 | 304.50 | 311.00 | 311.00 | 0.81% | 16,611 |
| Nov 7, 2025 | 310.50 | 311.50 | 303.00 | 308.50 | 308.50 | 0.16% | 14,971 |
| Nov 6, 2025 | 310.00 | 313.50 | 307.00 | 308.00 | 308.00 | -0.48% | 19,300 |
| Nov 5, 2025 | 311.00 | 314.50 | 307.50 | 309.50 | 309.50 | 0.32% | 20,476 |
| Nov 4, 2025 | 306.50 | 310.50 | 304.50 | 308.50 | 308.50 | 0.33% | 21,097 |
| Nov 3, 2025 | 314.50 | 315.50 | 307.50 | 307.50 | 307.50 | -2.38% | 14,981 |
| Oct 31, 2025 | 315.50 | 317.50 | 312.00 | 315.00 | 315.00 | - | 10,469 |
| Oct 30, 2025 | 313.50 | 315.50 | 309.00 | 315.00 | 315.00 | 0.32% | 10,914 |
| Oct 29, 2025 | 312.00 | 316.00 | 308.50 | 314.00 | 314.00 | 0.96% | 10,648 |
| Oct 28, 2025 | 316.00 | 316.00 | 310.50 | 311.00 | 311.00 | -1.89% | 12,593 |
| Oct 27, 2025 | 321.00 | 321.50 | 314.00 | 317.00 | 317.00 | -0.94% | 10,002 |
| Oct 24, 2025 | 320.00 | 320.50 | 315.00 | 320.00 | 320.00 | 0.31% | 11,089 |