Ypsomed Holding AG (SWX:YPSN)
Switzerland · Delayed Price · Currency is CHF 395.00
+3.00 (0.77%)
Sep 1, 2025, 5:30 PM CET
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 391.00 | 394.00 | 387.00 | 392.00 | 392.00 | 0.13% | 17,903 |
| Aug 28, 2025 | 391.50 | 396.00 | 389.00 | 391.50 | 391.50 | -0.13% | 7,473 |
| Aug 27, 2025 | 401.00 | 401.00 | 391.00 | 392.00 | 392.00 | -2.49% | 18,369 |
| Aug 26, 2025 | 408.50 | 408.50 | 402.00 | 402.00 | 402.00 | -1.71% | 21,160 |
| Aug 25, 2025 | 407.50 | 413.00 | 406.00 | 409.00 | 409.00 | 0.62% | 7,365 |
| Aug 22, 2025 | 402.50 | 408.00 | 402.50 | 406.50 | 406.50 | 0.62% | 5,021 |
| Aug 21, 2025 | 402.50 | 407.50 | 400.50 | 404.00 | 404.00 | 0.37% | 8,804 |
| Aug 20, 2025 | 396.00 | 403.00 | 393.50 | 402.50 | 402.50 | 1.00% | 7,236 |
| Aug 19, 2025 | 406.50 | 406.50 | 395.00 | 398.50 | 398.50 | -0.38% | 9,252 |
| Aug 18, 2025 | 390.50 | 400.00 | 390.00 | 400.00 | 400.00 | 2.70% | 10,210 |
| Aug 15, 2025 | 391.00 | 392.00 | 387.00 | 389.50 | 389.50 | 0.13% | 6,080 |
| Aug 14, 2025 | 388.00 | 393.50 | 386.50 | 389.00 | 389.00 | 0.65% | 9,922 |
| Aug 13, 2025 | 391.00 | 393.00 | 386.50 | 386.50 | 386.50 | -0.64% | 8,205 |
| Aug 12, 2025 | 391.50 | 395.00 | 385.50 | 389.00 | 389.00 | -0.64% | 6,456 |
| Aug 11, 2025 | 396.00 | 397.00 | 389.50 | 391.50 | 391.50 | -0.13% | 7,483 |
| Aug 8, 2025 | 392.00 | 397.00 | 390.50 | 392.00 | 392.00 | 0.77% | 13,049 |
| Aug 7, 2025 | 380.00 | 392.50 | 380.00 | 389.00 | 389.00 | 1.97% | 17,230 |
| Aug 6, 2025 | 389.50 | 389.50 | 378.00 | 381.50 | 381.50 | -2.05% | 15,191 |
| Aug 5, 2025 | 395.50 | 399.00 | 387.00 | 389.50 | 389.50 | -1.14% | 16,925 |
| Aug 4, 2025 | 385.00 | 397.50 | 384.00 | 394.00 | 394.00 | 0.38% | 17,311 |
| Jul 31, 2025 | 402.50 | 405.00 | 392.50 | 392.50 | 392.50 | -2.36% | 17,811 |
| Jul 30, 2025 | 409.50 | 411.50 | 398.50 | 402.00 | 402.00 | -1.71% | 26,520 |
| Jul 29, 2025 | 436.00 | 441.50 | 406.00 | 409.00 | 409.00 | -6.08% | 44,678 |
| Jul 28, 2025 | 436.50 | 440.50 | 434.50 | 435.50 | 435.50 | 0.69% | 13,447 |
| Jul 25, 2025 | 435.00 | 435.00 | 429.50 | 432.50 | 432.50 | -0.69% | 9,955 |
| Jul 24, 2025 | 425.50 | 435.50 | 425.50 | 435.50 | 435.50 | 3.20% | 20,336 |
| Jul 23, 2025 | 427.00 | 430.00 | 420.50 | 422.00 | 422.00 | -0.35% | 6,929 |
| Jul 22, 2025 | 424.50 | 428.00 | 422.00 | 423.50 | 423.50 | -0.70% | 11,046 |
| Jul 21, 2025 | 426.50 | 434.50 | 424.00 | 426.50 | 426.50 | -0.23% | 11,379 |
| Jul 18, 2025 | 425.50 | 431.50 | 424.50 | 427.50 | 427.50 | 0.59% | 11,096 |
| Jul 17, 2025 | 439.50 | 439.50 | 422.00 | 425.00 | 425.00 | -2.52% | 20,414 |
| Jul 16, 2025 | 418.50 | 437.00 | 418.00 | 436.00 | 436.00 | 4.81% | 25,262 |
| Jul 15, 2025 | 415.50 | 423.50 | 415.50 | 416.00 | 416.00 | -0.24% | 11,157 |
| Jul 14, 2025 | 411.00 | 417.00 | 411.00 | 417.00 | 417.00 | 0.12% | 8,787 |
| Jul 11, 2025 | 420.00 | 421.00 | 416.50 | 416.50 | 416.50 | -1.07% | 7,240 |
| Jul 10, 2025 | 416.00 | 421.00 | 414.00 | 421.00 | 421.00 | 1.69% | 14,283 |
| Jul 9, 2025 | 417.00 | 419.00 | 414.00 | 414.00 | 414.00 | -0.60% | 11,205 |
| Jul 8, 2025 | 417.00 | 420.00 | 415.50 | 416.50 | 416.50 | -0.36% | 10,074 |
| Jul 7, 2025 | 414.50 | 419.00 | 413.00 | 418.00 | 418.00 | 0.72% | 9,338 |
| Jul 4, 2025 | 415.00 | 418.50 | 411.50 | 415.00 | 415.00 | -0.60% | 9,749 |
| Jul 3, 2025 | 416.50 | 420.00 | 413.50 | 417.50 | 415.30 | 0.24% | 15,425 |
| Jul 2, 2025 | 423.00 | 424.00 | 414.50 | 416.50 | 414.31 | -1.30% | 17,066 |
| Jul 1, 2025 | 424.00 | 426.50 | 420.00 | 422.00 | 419.78 | -0.12% | 18,242 |
| Jun 30, 2025 | 423.00 | 426.00 | 420.00 | 422.50 | 420.27 | 0.60% | 13,628 |
| Jun 27, 2025 | 418.50 | 426.50 | 415.00 | 420.00 | 417.79 | 0.72% | 14,344 |
| Jun 26, 2025 | 411.50 | 420.00 | 410.00 | 417.00 | 414.80 | 1.46% | 14,790 |
| Jun 25, 2025 | 411.50 | 416.00 | 410.00 | 411.00 | 408.83 | 0.24% | 10,384 |
| Jun 24, 2025 | 413.00 | 417.00 | 406.00 | 410.00 | 407.84 | 0.74% | 18,786 |
| Jun 23, 2025 | 400.00 | 411.50 | 399.50 | 407.00 | 404.86 | 0.62% | 22,127 |
| Jun 20, 2025 | 400.50 | 408.00 | 400.50 | 404.50 | 402.37 | 0.87% | 24,420 |