Ypsomed Holding AG (SWX:YPSN)
Switzerland · Delayed Price · Currency is CHF 384.60
-0.60 (-0.16%)
Aug 3, 2026, 5:30 PM CET
Ypsomed Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 386.60 | 390.40 | 381.40 | 381.40 | - | -0.99% | 4,036 |
| Jul 31, 2026 | 392.80 | 395.80 | 385.20 | 385.20 | 385.20 | -1.53% | 11,272 |
| Jul 30, 2026 | 389.00 | 402.00 | 388.20 | 391.20 | 391.20 | 0.26% | 25,555 |
| Jul 29, 2026 | 393.60 | 394.00 | 388.40 | 390.20 | 390.20 | -0.10% | 8,092 |
| Jul 28, 2026 | 392.80 | 392.80 | 384.00 | 390.60 | 390.60 | 0.10% | 9,870 |
| Jul 27, 2026 | 388.20 | 394.00 | 387.80 | 390.20 | 390.20 | 2.04% | 17,317 |
| Jul 24, 2026 | 384.00 | 385.00 | 376.80 | 382.40 | 382.40 | 0.31% | 8,121 |
| Jul 23, 2026 | 381.00 | 386.00 | 378.40 | 381.20 | 381.20 | -0.63% | 15,372 |
| Jul 22, 2026 | 383.40 | 387.00 | 380.00 | 383.60 | 383.60 | -0.98% | 14,223 |
| Jul 21, 2026 | 378.00 | 387.60 | 378.00 | 387.40 | 387.40 | 1.47% | 12,204 |
| Jul 20, 2026 | 375.40 | 381.80 | 375.20 | 381.80 | 381.80 | 1.11% | 11,668 |
| Jul 17, 2026 | 373.00 | 379.20 | 369.60 | 377.60 | 377.60 | 0.59% | 10,318 |
| Jul 16, 2026 | 370.00 | 376.00 | 369.00 | 375.40 | 375.40 | 2.40% | 19,919 |
| Jul 15, 2026 | 369.40 | 371.40 | 365.60 | 366.60 | 366.60 | -0.38% | 10,450 |
| Jul 14, 2026 | 365.00 | 369.20 | 363.40 | 368.00 | 368.00 | 0.33% | 10,846 |
| Jul 13, 2026 | 357.20 | 366.80 | 357.20 | 366.80 | 366.80 | 1.44% | 14,058 |
| Jul 10, 2026 | 360.00 | 361.60 | 350.40 | 361.60 | 361.60 | 0.84% | 11,042 |
| Jul 9, 2026 | 359.00 | 367.00 | 351.00 | 358.60 | 358.60 | 2.11% | 18,598 |
| Jul 8, 2026 | 353.60 | 357.40 | 350.60 | 351.20 | 351.20 | -2.17% | 7,757 |
| Jul 7, 2026 | 360.00 | 364.00 | 355.80 | 359.00 | 359.00 | 0.56% | 14,970 |
| Jul 6, 2026 | 360.00 | 362.60 | 354.00 | 357.00 | 357.00 | -0.67% | 15,102 |
| Jul 3, 2026 | 359.00 | 359.40 | 355.00 | 359.40 | 359.40 | 0.90% | 7,845 |
| Jul 2, 2026 | 364.20 | 364.60 | 359.00 | 360.60 | 356.20 | -0.66% | 7,058 |
| Jul 1, 2026 | 364.60 | 367.00 | 360.00 | 363.00 | 358.57 | -0.49% | 11,410 |
| Jun 30, 2026 | 362.20 | 371.00 | 362.20 | 364.80 | 360.35 | 0.77% | 10,489 |
| Jun 29, 2026 | 361.20 | 365.40 | 361.20 | 362.00 | 357.58 | 0.56% | 7,282 |
| Jun 26, 2026 | 360.60 | 362.00 | 353.60 | 360.00 | 355.61 | - | 8,355 |
| Jun 25, 2026 | 354.00 | 362.40 | 352.40 | 360.00 | 355.61 | 1.98% | 12,704 |
| Jun 24, 2026 | 347.60 | 354.40 | 345.60 | 353.00 | 348.69 | 1.91% | 9,386 |
| Jun 23, 2026 | 345.00 | 348.80 | 341.40 | 346.40 | 342.17 | 1.05% | 10,639 |
| Jun 22, 2026 | 349.00 | 351.00 | 340.60 | 342.80 | 338.62 | -2.34% | 9,147 |
| Jun 19, 2026 | 349.60 | 352.60 | 347.60 | 351.00 | 346.72 | 1.86% | 24,937 |
| Jun 18, 2026 | 346.60 | 347.80 | 342.40 | 344.60 | 340.40 | -0.98% | 9,603 |
| Jun 17, 2026 | 348.00 | 350.00 | 344.80 | 348.00 | 343.75 | 0.12% | 9,845 |
| Jun 16, 2026 | 355.80 | 356.40 | 347.60 | 347.60 | 343.36 | -1.70% | 9,990 |
| Jun 15, 2026 | 353.40 | 357.40 | 350.40 | 353.60 | 349.29 | 1.32% | 17,106 |
| Jun 12, 2026 | 352.00 | 356.00 | 347.00 | 349.00 | 344.74 | -0.91% | 8,570 |
| Jun 11, 2026 | 350.00 | 354.40 | 348.20 | 352.20 | 347.90 | -0.56% | 11,645 |
| Jun 10, 2026 | 350.60 | 355.40 | 347.00 | 354.20 | 349.88 | 1.55% | 10,391 |
| Jun 9, 2026 | 347.60 | 353.00 | 347.60 | 348.80 | 344.54 | -0.80% | 9,676 |
| Jun 8, 2026 | 352.00 | 354.00 | 345.00 | 351.60 | 347.31 | -1.01% | 13,743 |
| Jun 5, 2026 | 345.80 | 358.00 | 345.60 | 355.20 | 350.87 | 2.72% | 22,813 |
| Jun 4, 2026 | 340.20 | 345.80 | 333.60 | 345.80 | 341.58 | 2.01% | 8,870 |
| Jun 3, 2026 | 338.40 | 341.00 | 336.00 | 339.00 | 334.86 | 0.24% | 14,000 |
| Jun 2, 2026 | 339.20 | 341.00 | 329.80 | 338.20 | 334.07 | 0.54% | 12,420 |
| Jun 1, 2026 | 349.00 | 349.40 | 336.40 | 336.40 | 332.30 | -4.00% | 23,894 |
| May 29, 2026 | 345.60 | 352.40 | 344.80 | 350.40 | 346.12 | 1.39% | 26,408 |
| May 28, 2026 | 341.60 | 347.80 | 340.20 | 345.60 | 341.38 | 0.88% | 16,152 |
| May 27, 2026 | 348.60 | 354.80 | 342.60 | 342.60 | 338.42 | -0.81% | 17,736 |
| May 26, 2026 | 335.00 | 347.00 | 326.20 | 345.40 | 341.19 | 1.59% | 41,664 |