Ypsomed Holding AG (SWX:YPSN)
Switzerland · Delayed Price · Currency is CHF 387.60
+0.20 (0.05%)
Oct 23, 2026, 5:30 PM CEST
Ypsomed Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 387.40 | 388.20 | 383.80 | 387.60 | 387.60 | 0.05% | 6,006 |
| Oct 22, 2026 | 382.80 | 387.40 | 382.80 | 387.40 | 387.40 | 1.79% | 9,493 |
| Oct 21, 2026 | 377.20 | 383.40 | 376.20 | 380.60 | 380.60 | 0.74% | 11,802 |
| Oct 20, 2026 | 377.60 | 379.60 | 375.60 | 377.80 | 377.80 | 0.37% | 6,159 |
| Oct 19, 2026 | 374.40 | 379.20 | 374.40 | 376.40 | 376.40 | -0.32% | 9,231 |
| Oct 16, 2026 | 379.60 | 381.60 | 374.00 | 377.60 | 377.60 | -0.21% | 12,475 |
| Oct 15, 2026 | 369.00 | 380.80 | 367.80 | 378.40 | 378.40 | 2.94% | 27,380 |
| Oct 14, 2026 | 355.60 | 369.60 | 355.60 | 367.60 | 367.60 | 3.08% | 9,803 |
| Oct 13, 2026 | 366.60 | 371.60 | 355.80 | 356.60 | 356.60 | -1.11% | 17,111 |
| Oct 12, 2026 | 364.60 | 365.00 | 355.60 | 360.60 | 360.60 | -0.44% | 7,751 |
| Oct 9, 2026 | 359.80 | 369.00 | 359.80 | 362.20 | 362.20 | 1.91% | 13,480 |
| Oct 8, 2026 | 360.40 | 361.00 | 353.60 | 355.40 | 355.40 | -2.15% | 10,755 |
| Oct 7, 2026 | 364.60 | 369.20 | 362.80 | 363.20 | 363.20 | -0.77% | 8,475 |
| Oct 6, 2026 | 357.00 | 369.60 | 357.00 | 366.00 | 366.00 | 2.23% | 13,712 |
| Oct 5, 2026 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | 0.06% | 8,498 |
| Oct 2, 2026 | 362.00 | 363.40 | 357.20 | 357.80 | 357.80 | -0.83% | 7,599 |
| Oct 1, 2026 | 365.20 | 366.00 | 356.00 | 360.80 | 360.80 | -1.42% | 10,612 |
| Sep 30, 2026 | 365.00 | 366.80 | 362.20 | 366.00 | 366.00 | 0.77% | 7,845 |
| Sep 29, 2026 | 365.00 | 367.80 | 362.60 | 363.20 | 363.20 | -1.04% | 10,014 |
| Sep 28, 2026 | 363.20 | 367.20 | 362.00 | 367.00 | 367.00 | 1.83% | 13,340 |
| Sep 25, 2026 | 364.00 | 364.00 | 354.60 | 360.40 | 360.40 | -0.39% | 18,791 |
| Sep 24, 2026 | 358.00 | 368.00 | 357.60 | 361.80 | 361.80 | 1.01% | 18,364 |
| Sep 23, 2026 | 357.60 | 365.00 | 357.40 | 358.20 | 358.20 | 0.06% | 15,015 |
| Sep 22, 2026 | 351.40 | 358.40 | 350.00 | 358.00 | 358.00 | 2.17% | 9,718 |
| Sep 21, 2026 | 347.40 | 353.80 | 345.00 | 350.40 | 350.40 | 1.57% | 14,369 |
| Sep 18, 2026 | 342.20 | 347.20 | 340.00 | 345.00 | 345.00 | -0.86% | 59,368 |
| Sep 17, 2026 | 345.00 | 350.00 | 340.00 | 348.00 | 348.00 | -0.85% | 28,773 |
| Sep 16, 2026 | 355.00 | 355.80 | 347.60 | 351.00 | 351.00 | -1.63% | 9,609 |
| Sep 15, 2026 | 355.00 | 357.00 | 350.60 | 356.80 | 356.80 | -0.28% | 10,182 |
| Sep 14, 2026 | 350.00 | 360.00 | 348.40 | 357.80 | 357.80 | 1.07% | 13,750 |
| Sep 11, 2026 | 358.20 | 361.80 | 345.00 | 354.00 | 354.00 | -7.18% | 38,846 |
| Sep 10, 2026 | 384.80 | 385.00 | 374.80 | 381.40 | 381.40 | -0.88% | 8,948 |
| Sep 9, 2026 | 387.00 | 387.00 | 379.40 | 384.80 | 384.80 | -1.23% | 21,780 |
| Sep 8, 2026 | 385.40 | 395.00 | 381.80 | 389.60 | 389.60 | - | 19,785 |
| Sep 7, 2026 | 390.00 | 392.80 | 386.80 | 389.60 | 389.60 | -1.57% | 29,605 |
| Sep 4, 2026 | 405.80 | 407.00 | 392.80 | 395.80 | 395.80 | -2.70% | 19,168 |
| Sep 3, 2026 | 410.20 | 415.00 | 406.40 | 406.80 | 406.80 | -1.02% | 24,071 |
| Sep 2, 2026 | 406.00 | 414.00 | 403.40 | 411.00 | 411.00 | 1.33% | 12,262 |
| Sep 1, 2026 | 400.00 | 405.60 | 398.00 | 405.60 | 405.60 | 1.96% | 19,388 |
| Aug 31, 2026 | 398.80 | 399.00 | 391.80 | 397.80 | 397.80 | -0.65% | 21,259 |
| Aug 28, 2026 | 400.00 | 405.00 | 397.80 | 400.40 | 400.40 | -0.10% | 10,246 |
| Aug 27, 2026 | 400.00 | 401.20 | 392.60 | 400.80 | 400.80 | 0.10% | 8,095 |
| Aug 26, 2026 | 405.00 | 407.00 | 400.40 | 400.40 | 400.40 | -1.67% | 5,769 |
| Aug 25, 2026 | 408.00 | 411.40 | 406.80 | 407.20 | 407.20 | -0.68% | 10,365 |
| Aug 24, 2026 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1.23% | 6,581 |
| Aug 21, 2026 | 409.20 | 411.00 | 398.60 | 405.00 | 405.00 | -1.17% | 15,103 |
| Aug 20, 2026 | 415.40 | 417.00 | 407.80 | 409.80 | 409.80 | -0.44% | 15,040 |
| Aug 19, 2026 | 406.60 | 418.00 | 406.60 | 411.60 | 411.60 | -0.05% | 14,013 |
| Aug 18, 2026 | 410.00 | 418.00 | 407.80 | 411.80 | 411.80 | 1.48% | 19,585 |
| Aug 17, 2026 | 408.20 | 410.00 | 405.20 | 405.80 | 405.80 | -1.84% | 8,374 |