Ypsomed Holding AG (SWX:YPSN)
Switzerland · Delayed Price · Currency is CHF 279.50
-1.00 (-0.36%)
Apr 2, 2026, 5:30 PM CET
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 278.50 | 280.50 | 275.50 | 279.50 | 279.50 | -0.36% | 9,800 |
| Apr 1, 2026 | 282.50 | 283.50 | 277.00 | 280.50 | 280.50 | 1.63% | 16,481 |
| Mar 31, 2026 | 278.00 | 278.00 | 272.50 | 276.00 | 276.00 | -0.54% | 25,153 |
| Mar 30, 2026 | 279.50 | 279.50 | 271.50 | 277.50 | 277.50 | -0.36% | 21,980 |
| Mar 27, 2026 | 287.00 | 288.00 | 278.50 | 278.50 | 278.50 | -2.79% | 11,917 |
| Mar 26, 2026 | 282.50 | 291.50 | 280.00 | 286.50 | 286.50 | 1.06% | 27,553 |
| Mar 25, 2026 | 284.50 | 292.00 | 280.00 | 283.50 | 283.50 | -1.73% | 16,885 |
| Mar 24, 2026 | 285.00 | 288.50 | 281.50 | 288.50 | 288.50 | 0.52% | 20,905 |
| Mar 23, 2026 | 282.00 | 291.50 | 276.50 | 287.00 | 287.00 | -0.35% | 24,299 |
| Mar 20, 2026 | 292.00 | 292.50 | 282.50 | 288.00 | 288.00 | -1.37% | 31,130 |
| Mar 19, 2026 | 291.00 | 296.00 | 289.00 | 292.00 | 292.00 | -1.85% | 21,924 |
| Mar 18, 2026 | 300.00 | 302.00 | 293.00 | 297.50 | 297.50 | 0.85% | 19,556 |
| Mar 17, 2026 | 293.00 | 295.00 | 289.00 | 295.00 | 295.00 | 1.03% | 12,661 |
| Mar 16, 2026 | 285.00 | 292.00 | 280.50 | 292.00 | 292.00 | 4.66% | 14,649 |
| Mar 13, 2026 | 285.00 | 285.00 | 279.00 | 279.00 | 279.00 | -0.36% | 28,639 |
| Mar 12, 2026 | 276.50 | 292.00 | 276.00 | 280.00 | 280.00 | 2.00% | 20,177 |
| 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 |