Ypsomed Holding AG (SWX:YPSN)
Switzerland · Delayed Price · Currency is CHF 277.00
-4.20 (-1.49%)
Apr 24, 2026, 11:26 AM CET
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 282.20 | 285.40 | 281.80 | 283.40 | - | -0.84% | 1,611 |
| Apr 22, 2026 | 287.20 | 288.40 | 282.40 | 285.80 | 285.80 | -1.52% | 11,059 |
| Apr 21, 2026 | 294.80 | 297.00 | 287.40 | 290.20 | 290.20 | -1.02% | 18,372 |
| Apr 20, 2026 | 294.00 | 295.80 | 291.20 | 293.20 | 293.20 | -1.41% | 12,010 |
| Apr 17, 2026 | 291.40 | 297.80 | 291.20 | 297.40 | 297.40 | 2.06% | 22,908 |
| Apr 16, 2026 | 291.80 | 296.80 | 291.20 | 291.40 | 291.40 | -1.15% | 14,271 |
| Apr 15, 2026 | 286.00 | 295.80 | 286.00 | 294.80 | 294.80 | 1.38% | 31,084 |
| Apr 14, 2026 | 286.20 | 292.40 | 283.80 | 290.80 | 290.80 | 2.18% | 22,976 |
| Apr 13, 2026 | 284.60 | 285.60 | 281.20 | 284.60 | 284.60 | -0.84% | 19,063 |
| Apr 10, 2026 | 285.00 | 291.80 | 279.20 | 287.00 | 287.00 | 1.13% | 36,752 |
| Apr 9, 2026 | 283.00 | 284.60 | 279.20 | 283.80 | 283.80 | 0.64% | 16,540 |
| Apr 8, 2026 | 279.80 | 291.80 | 279.60 | 282.00 | 282.00 | 4.06% | 25,797 |
| Apr 7, 2026 | 285.00 | 285.20 | 271.00 | 271.00 | 271.00 | -3.04% | 17,285 |
| 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 |