Ypsomed Holding AG (SWX:YPSN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
306.50
-27.00 (-8.10%)
Sep 29, 2025, 2:44 PM CET

Ypsomed Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025341.00341.50332.50333.50333.50-2.20%29,954
Sep 25, 2025352.00352.50341.00341.00341.00-3.26%23,491
Sep 24, 2025349.50355.50345.00352.50352.500.71%39,047
Sep 23, 2025363.00363.50350.00350.00350.00-3.58%36,027
Sep 22, 2025402.50402.50362.50363.00363.00-12.11%81,158
Sep 19, 2025411.00417.00408.00413.00413.000.49%13,307
Sep 18, 2025413.00419.50411.00411.00411.00-1.20%9,991
Sep 17, 2025410.00416.50409.00416.00416.001.22%7,140
Sep 16, 2025409.50413.00408.00411.00411.000.24%11,449
Sep 15, 2025410.00415.50408.50410.00410.00-8,300
Sep 12, 2025407.00412.00406.00410.00410.000.86%5,834
Sep 11, 2025404.00410.00400.50406.50406.500.37%7,785
Sep 10, 2025409.50412.00402.50405.00405.00-0.49%11,097
Sep 9, 2025407.50409.50404.00407.00407.00-0.37%8,140
Sep 8, 2025400.50408.50397.00408.50408.501.62%7,504
Sep 5, 2025402.00404.50399.00402.00402.000.12%6,889
Sep 4, 2025397.50406.50396.00401.50401.502.29%15,460
Sep 3, 2025394.50395.00390.00392.50392.500.51%9,236
Sep 2, 2025395.00395.00388.00390.50390.50-1.14%10,900
Sep 1, 2025399.50406.50387.50395.00395.000.77%19,749
Aug 29, 2025391.00394.00387.00392.00392.000.13%17,903
Aug 28, 2025391.50396.00389.00391.50391.50-0.13%7,473
Aug 27, 2025401.00401.00391.00392.00392.00-2.49%18,369
Aug 26, 2025408.50408.50402.00402.00402.00-1.71%21,160
Aug 25, 2025407.50413.00406.00409.00409.000.62%7,365
Aug 22, 2025402.50408.00402.50406.50406.500.62%5,021
Aug 21, 2025402.50407.50400.50404.00404.000.37%8,804
Aug 20, 2025396.00403.00393.50402.50402.501.00%7,236
Aug 19, 2025406.50406.50395.00398.50398.50-0.38%9,252
Aug 18, 2025390.50400.00390.00400.00400.002.70%10,210
Aug 15, 2025391.00392.00387.00389.50389.500.13%6,080
Aug 14, 2025388.00393.50386.50389.00389.000.65%9,922
Aug 13, 2025391.00393.00386.50386.50386.50-0.64%8,205
Aug 12, 2025391.50395.00385.50389.00389.00-0.64%6,456
Aug 11, 2025396.00397.00389.50391.50391.50-0.13%7,483
Aug 8, 2025392.00397.00390.50392.00392.000.77%13,049
Aug 7, 2025380.00392.50380.00389.00389.001.97%17,230
Aug 6, 2025389.50389.50378.00381.50381.50-2.05%15,191
Aug 5, 2025395.50399.00387.00389.50389.50-1.14%16,925
Aug 4, 2025385.00397.50384.00394.00394.000.38%17,311
Jul 31, 2025402.50405.00392.50392.50392.50-2.36%17,811
Jul 30, 2025409.50411.50398.50402.00402.00-1.71%26,520
Jul 29, 2025436.00441.50406.00409.00409.00-6.08%44,678
Jul 28, 2025436.50440.50434.50435.50435.500.69%13,447
Jul 25, 2025435.00435.00429.50432.50432.50-0.69%9,955
Jul 24, 2025425.50435.50425.50435.50435.503.20%20,336
Jul 23, 2025427.00430.00420.50422.00422.00-0.35%6,929
Jul 22, 2025424.50428.00422.00423.50423.50-0.70%11,046
Jul 21, 2025426.50434.50424.00426.50426.50-0.23%11,379
Jul 18, 2025425.50431.50424.50427.50427.500.59%11,096