Ypsomed Holding AG (SWX:YPSN)
Switzerland · Delayed Price · Currency is CHF 405.00
-4.80 (-1.17%)
Aug 21, 2026, 5:31 PM CET
Ypsomed Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 409.20 | 411.00 | 398.60 | 405.00 | - | -1.17% | 15,106 |
| 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% | 19,570 |
| Aug 17, 2026 | 408.20 | 410.00 | 405.20 | 405.80 | 405.80 | -1.84% | 8,374 |
| Aug 14, 2026 | 412.00 | 416.40 | 411.00 | 413.40 | 413.40 | 0.78% | 9,276 |
| Aug 13, 2026 | 408.00 | 414.60 | 405.20 | 410.20 | 410.20 | 1.18% | 13,545 |
| Aug 12, 2026 | 409.00 | 409.20 | 402.00 | 405.40 | 405.40 | -1.07% | 14,501 |
| Aug 11, 2026 | 398.60 | 409.80 | 398.20 | 409.80 | 409.80 | 2.45% | 18,513 |
| Aug 10, 2026 | 395.00 | 400.00 | 393.20 | 400.00 | 400.00 | 2.04% | 13,477 |
| Aug 7, 2026 | 384.60 | 397.40 | 384.60 | 392.00 | 392.00 | 1.87% | 15,422 |
| Aug 6, 2026 | 385.00 | 388.60 | 382.20 | 384.80 | 384.80 | -0.05% | 6,495 |
| Aug 5, 2026 | 390.00 | 392.80 | 374.80 | 385.00 | 385.00 | -1.53% | 15,525 |
| Aug 4, 2026 | 384.60 | 391.00 | 384.60 | 391.00 | 391.00 | 1.66% | 7,432 |
| Aug 3, 2026 | 386.60 | 390.40 | 381.40 | 384.60 | 384.60 | -0.16% | 13,207 |
| 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 |