Ypsomed Holding AG (SWX:YPSN)
Switzerland · Delayed Price · Currency is CHF 280.00
+5.50 (2.00%)
Mar 12, 2026, 5:30 PM CET
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 276.50 | 292.00 | 276.00 | 279.50 | - | 1.82% | 5,454 |
| Mar 11, 2026 | 288.50 | 288.50 | 274.00 | 274.50 | 274.50 | -0.90% | 22,209 |
| Mar 10, 2026 | 278.00 | 283.50 | 275.50 | 277.00 | 277.00 | 1.28% | 18,451 |
| Mar 9, 2026 | 270.50 | 279.00 | 265.00 | 273.50 | 273.50 | 0.74% | 33,467 |
| Mar 6, 2026 | 278.00 | 279.50 | 271.00 | 271.50 | 271.50 | -1.09% | 16,261 |
| Mar 5, 2026 | 282.50 | 282.50 | 272.50 | 274.50 | 274.50 | -0.90% | 22,472 |
| Mar 4, 2026 | 271.50 | 279.50 | 269.00 | 277.00 | 277.00 | 2.97% | 24,544 |
| Mar 3, 2026 | 274.00 | 275.00 | 266.50 | 269.00 | 269.00 | -2.18% | 33,886 |
| Mar 2, 2026 | 260.50 | 282.00 | 260.50 | 275.00 | 275.00 | 3.00% | 49,777 |
| Feb 27, 2026 | 273.00 | 274.00 | 264.00 | 267.00 | 267.00 | -1.11% | 28,716 |
| Feb 26, 2026 | 272.00 | 275.50 | 269.00 | 270.00 | 270.00 | -1.46% | 21,138 |
| Feb 25, 2026 | 271.00 | 276.00 | 268.00 | 274.00 | 274.00 | 0.92% | 15,350 |
| Feb 24, 2026 | 271.50 | 277.50 | 268.00 | 271.50 | 271.50 | -0.55% | 22,094 |
| Feb 23, 2026 | 297.00 | 300.50 | 271.50 | 273.00 | 273.00 | -8.85% | 59,439 |
| Feb 20, 2026 | 302.00 | 303.00 | 298.50 | 299.50 | 299.50 | -0.83% | 9,748 |
| Feb 19, 2026 | 301.00 | 304.50 | 300.00 | 302.00 | 302.00 | 0.67% | 13,891 |
| Feb 18, 2026 | 299.50 | 304.50 | 299.00 | 300.00 | 300.00 | 0.17% | 7,219 |
| Feb 17, 2026 | 299.50 | 302.00 | 297.00 | 299.50 | 299.50 | 0.34% | 7,840 |
| Feb 16, 2026 | 301.50 | 302.50 | 298.00 | 298.50 | 298.50 | -1.00% | 15,864 |
| Feb 13, 2026 | 295.00 | 303.00 | 295.00 | 301.50 | 301.50 | 1.01% | 12,289 |
| Feb 12, 2026 | 303.00 | 303.50 | 298.50 | 298.50 | 298.50 | -0.33% | 14,979 |
| Feb 11, 2026 | 298.50 | 300.00 | 294.00 | 299.50 | 299.50 | -0.50% | 22,962 |
| Feb 10, 2026 | 300.50 | 302.00 | 298.00 | 301.00 | 301.00 | 1.01% | 17,563 |
| Feb 9, 2026 | 292.00 | 299.00 | 289.50 | 298.00 | 298.00 | 1.71% | 12,091 |
| Feb 6, 2026 | 289.50 | 293.00 | 284.00 | 293.00 | 293.00 | -0.17% | 19,608 |
| Feb 5, 2026 | 304.00 | 304.00 | 288.00 | 293.50 | 293.50 | -2.33% | 24,246 |
| Feb 4, 2026 | 300.50 | 303.00 | 297.00 | 300.50 | 300.50 | -0.66% | 22,339 |
| Feb 3, 2026 | 310.00 | 311.00 | 300.50 | 302.50 | 302.50 | -1.14% | 12,550 |
| Feb 2, 2026 | 305.00 | 309.00 | 303.50 | 306.00 | 306.00 | 0.16% | 9,813 |
| Jan 30, 2026 | 306.50 | 309.00 | 305.50 | 305.50 | 305.50 | -0.49% | 16,370 |
| Jan 29, 2026 | 308.00 | 308.50 | 302.50 | 307.00 | 307.00 | -0.65% | 20,107 |
| Jan 28, 2026 | 319.50 | 319.50 | 309.00 | 309.00 | 309.00 | -3.13% | 19,834 |
| Jan 27, 2026 | 326.50 | 327.00 | 316.50 | 319.00 | 319.00 | -2.15% | 25,304 |
| Jan 26, 2026 | 330.00 | 332.00 | 326.00 | 326.00 | 326.00 | -1.81% | 19,874 |
| Jan 23, 2026 | 333.00 | 337.00 | 332.00 | 332.00 | 332.00 | -0.60% | 10,391 |
| Jan 22, 2026 | 330.00 | 335.50 | 325.50 | 334.00 | 334.00 | 2.14% | 12,426 |
| Jan 21, 2026 | 329.00 | 331.00 | 324.50 | 327.00 | 327.00 | -0.46% | 15,332 |
| Jan 20, 2026 | 328.00 | 332.00 | 325.00 | 328.50 | 328.50 | -0.61% | 13,711 |
| Jan 19, 2026 | 330.00 | 330.50 | 325.00 | 330.50 | 330.50 | -1.64% | 10,601 |
| Jan 16, 2026 | 336.50 | 339.50 | 332.00 | 336.00 | 336.00 | -0.44% | 15,151 |
| Jan 15, 2026 | 351.00 | 351.50 | 337.00 | 337.50 | 337.50 | -3.43% | 18,779 |
| Jan 14, 2026 | 339.00 | 356.50 | 339.00 | 349.50 | 349.50 | 4.64% | 33,155 |
| Jan 13, 2026 | 345.00 | 345.50 | 333.50 | 334.00 | 334.00 | -3.05% | 10,709 |
| Jan 12, 2026 | 346.50 | 347.50 | 343.00 | 344.50 | 344.50 | -0.29% | 8,161 |
| 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 |