Ypsomed Holding AG (FRA:OWX)
Germany
· Delayed Price · Currency is EUR 339.50
0.00 (0.00%)
At close: Dec 5, 2025
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 1.34% | - |
| Dec 4, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.90% | - |
| Dec 3, 2025 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -1.59% | - |
| Dec 2, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -0.86% | - |
| Dec 1, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.99% | - |
| Nov 28, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | -0.84% | - |
| Nov 27, 2025 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 0.99% | - |
| Nov 26, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 0.28% | - |
| Nov 25, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -1.68% | - |
| Nov 24, 2025 | 349.50 | 358.00 | 349.50 | 358.00 | 358.00 | 3.47% | 20 |
| Nov 21, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.43% | - |
| Nov 20, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | 0.72% | - |
| Nov 19, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -0.14% | - |
| Nov 18, 2025 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | -2.12% | - |
| Nov 17, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -1.53% | - |
| Nov 14, 2025 | 349.00 | 358.50 | 349.00 | 358.50 | 358.50 | -1.24% | 20 |
| Nov 13, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -0.55% | - |
| Nov 12, 2025 | 360.00 | 370.50 | 360.00 | 365.00 | 365.00 | 10.44% | 45 |
| Nov 11, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 0.30% | - |
| Nov 10, 2025 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 0.76% | - |
| Nov 7, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -0.46% | - |
| Nov 6, 2025 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.92% | - |
| Nov 5, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 0.77% | - |
| Nov 4, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -3.73% | - |
| Nov 3, 2025 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -1.18% | - |
| Oct 31, 2025 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 1.04% | - |
| Oct 30, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.15% | - |
| Oct 29, 2025 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -0.89% | - |
| Oct 28, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | -0.44% | - |
| Oct 27, 2025 | 344.50 | 344.50 | 340.00 | 340.00 | 340.00 | -1.45% | 30 |
| Oct 24, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1.62% | - |
| Oct 23, 2025 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 1.34% | - |
| Oct 22, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0.90% | - |
| Oct 21, 2025 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.60% | 2 |
| Oct 20, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.45% | - |
| Oct 17, 2025 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | -1.34% | - |
| Oct 16, 2025 | 336.50 | 337.00 | 336.50 | 337.00 | 337.00 | 0.15% | 10 |
| Oct 15, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| Oct 14, 2025 | 344.50 | 344.50 | 336.50 | 336.50 | 336.50 | -1.75% | 50 |
| Oct 13, 2025 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | -1.86% | - |
| Oct 10, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -0.29% | - |
| Oct 9, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.28% | - |
| Oct 8, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -2.23% | - |
| Oct 7, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -2.97% | - |
| Oct 6, 2025 | 357.00 | 370.00 | 357.00 | 370.00 | 370.00 | 5.87% | 10 |
| Oct 3, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 1.45% | - |
| Oct 2, 2025 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | 4.55% | - |
| Oct 1, 2025 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | -0.75% | - |
| Sep 30, 2025 | 323.00 | 332.00 | 323.00 | 332.00 | 332.00 | 5.23% | 30 |
| Sep 29, 2025 | 353.00 | 353.00 | 315.50 | 315.50 | 315.50 | -11.87% | 105 |
| Sep 26, 2025 | 364.50 | 364.50 | 358.00 | 358.00 | 358.00 | -3.89% | 10 |
| Sep 25, 2025 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | -0.13% | - |
| Sep 24, 2025 | 370.50 | 375.00 | 370.50 | 373.00 | 373.00 | -1.58% | 135 |
| Sep 23, 2025 | 386.50 | 386.50 | 379.00 | 379.00 | 379.00 | -0.26% | 7 |
| Sep 22, 2025 | 436.50 | 436.50 | 380.00 | 380.00 | 380.00 | -13.44% | 83 |
| Sep 19, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | -1.57% | - |
| Sep 18, 2025 | 441.00 | 446.00 | 441.00 | 446.00 | 446.00 | 2.41% | 37 |
| Sep 17, 2025 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | 0.46% | - |
| Sep 16, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | -0.12% | - |
| Sep 15, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.93% | - |
| Sep 12, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.35% | - |
| Sep 11, 2025 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | -1.15% | - |
| Sep 10, 2025 | 429.50 | 433.50 | 429.50 | 433.50 | 433.50 | 0.46% | 7 |
| Sep 9, 2025 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - | - |
| Sep 8, 2025 | 424.00 | 431.50 | 424.00 | 431.50 | 431.50 | 2.49% | 14 |
| Sep 5, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 2.06% | - |
| Sep 4, 2025 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | 0.49% | - |
| Sep 3, 2025 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | -2.03% | - |
| Sep 2, 2025 | 415.00 | 419.00 | 415.00 | 419.00 | 419.00 | -0.24% | 58 |
| Sep 1, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.07% | 25 |
| Aug 29, 2025 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | -0.48% | - |
| Aug 28, 2025 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | -2.25% | - |
| Aug 27, 2025 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -1.51% | - |
| Aug 26, 2025 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | 0.82% | - |
| Aug 25, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.47% | - |
| Aug 22, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -1.40% | - |
| Aug 21, 2025 | 422.50 | 430.00 | 422.50 | 430.00 | 430.00 | 3.12% | 51 |
| Aug 20, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | -0.36% | - |
| Aug 19, 2025 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | 2.95% | - |
| Aug 18, 2025 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | -0.12% | - |
| Aug 15, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0.87% | - |
| Aug 14, 2025 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | -0.74% | - |
| Aug 13, 2025 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | -0.61% | - |
| Aug 12, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -0.24% | - |
| Aug 11, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -1.32% | - |
| Aug 8, 2025 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | 0.85% | - |
| Aug 7, 2025 | 405.50 | 412.00 | 405.50 | 412.00 | 412.00 | 3.13% | 11 |
| Aug 6, 2025 | 412.00 | 412.00 | 399.50 | 399.50 | 399.50 | -5.78% | 17 |
| Aug 5, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1.56% | - |
| Aug 4, 2025 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | -0.95% | 11 |
| Aug 1, 2025 | 416.50 | 421.50 | 416.50 | 421.50 | 421.50 | -1.06% | 17 |
| Jul 31, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -1.50% | - |
| Jul 30, 2025 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | -1.70% | - |
| Jul 29, 2025 | 460.50 | 460.50 | 440.00 | 440.00 | 440.00 | -3.40% | 11 |
| Jul 28, 2025 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | -0.76% | - |
| Jul 25, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 2.00% | - |
| Jul 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -3.23% | - |
| Jul 23, 2025 | 453.50 | 465.00 | 453.50 | 465.00 | 465.00 | 3.45% | 20 |
| Jul 22, 2025 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | -2.81% | - |
| Jul 21, 2025 | 451.50 | 462.50 | 451.50 | 462.50 | 462.50 | -1.49% | 53 |