Ypsomed Holding AG (SWX:YPSN)
Switzerland · Delayed Price · Currency is CHF 321.00
-0.50 (-0.16%)
At close: Dec 5, 2025
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 315.00 | 319.00 | 314.50 | 319.00 | 319.00 | 1.59% | 15,415 |
| Oct 22, 2025 | 311.00 | 314.50 | 304.00 | 314.00 | 314.00 | 0.96% | 18,022 |
| Oct 21, 2025 | 309.00 | 311.00 | 305.00 | 311.00 | 311.00 | 1.14% | 14,029 |
| Oct 20, 2025 | 313.00 | 313.00 | 303.50 | 307.50 | 307.50 | -0.81% | 28,137 |
| Oct 17, 2025 | 313.00 | 313.50 | 308.50 | 310.00 | 310.00 | -1.59% | 19,651 |
| Oct 16, 2025 | 317.50 | 319.50 | 314.50 | 315.00 | 315.00 | -0.79% | 44,390 |
| Oct 15, 2025 | 315.00 | 317.50 | 313.50 | 317.50 | 317.50 | 0.32% | 17,018 |
| Oct 14, 2025 | 324.50 | 325.00 | 316.50 | 316.50 | 316.50 | -3.06% | 17,331 |
| Oct 13, 2025 | 324.00 | 326.50 | 322.00 | 326.50 | 326.50 | 1.24% | 13,387 |
| Oct 10, 2025 | 330.00 | 331.50 | 322.50 | 322.50 | 322.50 | -1.98% | 19,086 |
| Oct 9, 2025 | 330.00 | 331.50 | 324.00 | 329.00 | 329.00 | -1.05% | 22,360 |
| Oct 8, 2025 | 330.00 | 333.50 | 329.50 | 332.50 | 332.50 | 0.61% | 22,335 |
| Oct 7, 2025 | 338.00 | 341.50 | 330.50 | 330.50 | 330.50 | -2.22% | 33,805 |
| Oct 6, 2025 | 340.00 | 343.00 | 338.00 | 338.00 | 338.00 | 0.30% | 16,741 |
| Oct 3, 2025 | 332.00 | 337.50 | 331.50 | 337.00 | 337.00 | 1.97% | 28,907 |
| Oct 2, 2025 | 328.00 | 330.50 | 320.00 | 330.50 | 330.50 | 1.38% | 40,422 |
| Oct 1, 2025 | 313.50 | 329.00 | 313.50 | 326.00 | 326.00 | 4.32% | 69,096 |
| Sep 30, 2025 | 306.00 | 316.00 | 306.00 | 312.50 | 312.50 | 2.12% | 56,607 |
| Sep 29, 2025 | 330.50 | 331.00 | 299.00 | 306.00 | 306.00 | -8.25% | 71,661 |