Ypsomed Holding AG (SWX:YPSN)
Switzerland
· Delayed Price · Currency is CHF 273.50
+2.00 (0.74%)
Mar 9, 2026, 5:31 PM CET
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 300.50 | 302.00 | 298.00 | 301.00 | 301.00 | 1.01% | 17,563 |
| Feb 9, 2026 | 292.00 | 299.00 | 289.50 | 298.00 | 298.00 | 1.71% | 12,091 |
| Feb 6, 2026 | 289.50 | 293.00 | 284.00 | 293.00 | 293.00 | -0.17% | 19,608 |
| Feb 5, 2026 | 304.00 | 304.00 | 288.00 | 293.50 | 293.50 | -2.33% | 24,246 |
| Feb 4, 2026 | 300.50 | 303.00 | 297.00 | 300.50 | 300.50 | -0.66% | 22,339 |
| Feb 3, 2026 | 310.00 | 311.00 | 300.50 | 302.50 | 302.50 | -1.14% | 12,550 |
| Feb 2, 2026 | 305.00 | 309.00 | 303.50 | 306.00 | 306.00 | 0.16% | 9,813 |
| Jan 30, 2026 | 306.50 | 309.00 | 305.50 | 305.50 | 305.50 | -0.49% | 16,370 |
| Jan 29, 2026 | 308.00 | 308.50 | 302.50 | 307.00 | 307.00 | -0.65% | 20,107 |
| Jan 28, 2026 | 319.50 | 319.50 | 309.00 | 309.00 | 309.00 | -3.13% | 19,834 |
| Jan 27, 2026 | 326.50 | 327.00 | 316.50 | 319.00 | 319.00 | -2.15% | 25,304 |
| Jan 26, 2026 | 330.00 | 332.00 | 326.00 | 326.00 | 326.00 | -1.81% | 19,874 |
| Jan 23, 2026 | 333.00 | 337.00 | 332.00 | 332.00 | 332.00 | -0.60% | 10,391 |
| Jan 22, 2026 | 330.00 | 335.50 | 325.50 | 334.00 | 334.00 | 2.14% | 12,426 |
| Jan 21, 2026 | 329.00 | 331.00 | 324.50 | 327.00 | 327.00 | -0.46% | 15,332 |
| Jan 20, 2026 | 328.00 | 332.00 | 325.00 | 328.50 | 328.50 | -0.61% | 13,711 |
| Jan 19, 2026 | 330.00 | 330.50 | 325.00 | 330.50 | 330.50 | -1.64% | 10,601 |
| Jan 16, 2026 | 336.50 | 339.50 | 332.00 | 336.00 | 336.00 | -0.44% | 15,151 |
| Jan 15, 2026 | 351.00 | 351.50 | 337.00 | 337.50 | 337.50 | -3.43% | 18,779 |
| Jan 14, 2026 | 339.00 | 356.50 | 339.00 | 349.50 | 349.50 | 4.64% | 33,155 |
| Jan 13, 2026 | 345.00 | 345.50 | 333.50 | 334.00 | 334.00 | -3.05% | 10,709 |
| Jan 12, 2026 | 346.50 | 347.50 | 343.00 | 344.50 | 344.50 | -0.29% | 8,161 |
| Jan 9, 2026 | 345.00 | 348.00 | 343.50 | 345.50 | 345.50 | 0.58% | 12,530 |
| Jan 8, 2026 | 342.00 | 344.50 | 340.50 | 343.50 | 343.50 | 0.73% | 14,593 |
| Jan 7, 2026 | 339.00 | 342.00 | 332.50 | 341.00 | 341.00 | 0.59% | 12,091 |
| Jan 6, 2026 | 328.00 | 341.50 | 328.00 | 339.00 | 339.00 | 3.35% | 20,033 |
| Jan 5, 2026 | 328.00 | 328.00 | 317.50 | 328.00 | 328.00 | - | 27,041 |
| Dec 30, 2025 | 325.50 | 329.00 | 324.50 | 328.00 | 328.00 | 0.46% | 10,502 |
| Dec 29, 2025 | 325.50 | 327.50 | 324.00 | 326.50 | 326.50 | - | 8,618 |
| Dec 23, 2025 | 318.00 | 328.00 | 318.00 | 326.50 | 326.50 | 1.08% | 19,568 |
| Dec 22, 2025 | 323.00 | 325.00 | 318.50 | 323.00 | 323.00 | -0.15% | 8,341 |
| Dec 19, 2025 | 323.00 | 324.50 | 321.00 | 323.50 | 323.50 | 0.31% | 15,975 |
| Dec 18, 2025 | 317.00 | 322.50 | 317.00 | 322.50 | 322.50 | 1.26% | 14,684 |
| Dec 17, 2025 | 318.00 | 318.50 | 311.50 | 318.50 | 318.50 | 0.16% | 12,851 |
| Dec 16, 2025 | 319.50 | 321.00 | 317.00 | 318.00 | 318.00 | - | 12,301 |
| Dec 15, 2025 | 318.00 | 318.50 | 312.00 | 318.00 | 318.00 | 0.16% | 11,133 |
| Dec 12, 2025 | 314.00 | 319.50 | 314.00 | 317.50 | 317.50 | 0.63% | 8,168 |
| Dec 11, 2025 | 313.50 | 317.50 | 312.00 | 315.50 | 315.50 | 0.64% | 10,810 |
| Dec 10, 2025 | 314.00 | 315.50 | 310.00 | 313.50 | 313.50 | -0.16% | 8,772 |
| Dec 9, 2025 | 309.00 | 319.00 | 309.00 | 314.00 | 314.00 | 1.29% | 22,050 |
| Dec 8, 2025 | 319.50 | 321.00 | 306.50 | 310.00 | 310.00 | -3.43% | 26,385 |
| Dec 5, 2025 | 321.50 | 324.00 | 319.00 | 321.00 | 321.00 | -0.16% | 6,321 |
| Dec 4, 2025 | 315.50 | 322.50 | 315.00 | 321.50 | 321.50 | 1.58% | 12,991 |
| Dec 3, 2025 | 321.00 | 321.00 | 313.00 | 316.50 | 316.50 | -1.86% | 18,519 |
| Dec 2, 2025 | 325.50 | 327.50 | 321.50 | 322.50 | 322.50 | -1.68% | 10,549 |
| Dec 1, 2025 | 330.50 | 332.50 | 327.00 | 328.00 | 328.00 | -0.76% | 12,922 |
| Nov 28, 2025 | 335.00 | 335.00 | 330.50 | 330.50 | 330.50 | -0.90% | 11,795 |
| Nov 27, 2025 | 334.00 | 335.50 | 331.50 | 333.50 | 333.50 | - | 8,713 |
| Nov 26, 2025 | 336.00 | 337.50 | 331.00 | 333.50 | 333.50 | 0.15% | 35,712 |
| Nov 25, 2025 | 332.50 | 334.50 | 328.50 | 333.00 | 333.00 | 0.30% | 14,610 |
| Nov 24, 2025 | 330.00 | 334.00 | 323.50 | 332.00 | 332.00 | 0.76% | 14,889 |
| Nov 21, 2025 | 323.50 | 329.50 | 322.50 | 329.50 | 329.50 | 1.38% | 13,750 |
| Nov 20, 2025 | 330.00 | 332.00 | 325.00 | 325.00 | 325.00 | -0.46% | 13,040 |
| Nov 19, 2025 | 328.00 | 331.00 | 326.50 | 326.50 | 326.50 | 0.93% | 21,412 |
| Nov 18, 2025 | 325.00 | 327.00 | 322.50 | 323.50 | 323.50 | -1.07% | 13,754 |
| Nov 17, 2025 | 331.50 | 332.50 | 323.50 | 327.00 | 327.00 | -1.21% | 16,779 |
| Nov 14, 2025 | 325.00 | 332.00 | 324.50 | 331.00 | 331.00 | 1.07% | 17,405 |
| Nov 13, 2025 | 342.50 | 348.50 | 327.50 | 327.50 | 327.50 | -3.68% | 40,859 |
| Nov 12, 2025 | 350.00 | 350.00 | 325.00 | 340.00 | 340.00 | 4.94% | 53,397 |
| Nov 11, 2025 | 314.00 | 326.00 | 313.50 | 324.00 | 324.00 | 4.18% | 30,308 |
| Nov 10, 2025 | 311.00 | 313.00 | 304.50 | 311.00 | 311.00 | 0.81% | 16,611 |
| Nov 7, 2025 | 310.50 | 311.50 | 303.00 | 308.50 | 308.50 | 0.16% | 14,971 |
| Nov 6, 2025 | 310.00 | 313.50 | 307.00 | 308.00 | 308.00 | -0.48% | 19,300 |
| Nov 5, 2025 | 311.00 | 314.50 | 307.50 | 309.50 | 309.50 | 0.32% | 20,476 |
| Nov 4, 2025 | 306.50 | 310.50 | 304.50 | 308.50 | 308.50 | 0.33% | 21,097 |
| Nov 3, 2025 | 314.50 | 315.50 | 307.50 | 307.50 | 307.50 | -2.38% | 14,981 |
| Oct 31, 2025 | 315.50 | 317.50 | 312.00 | 315.00 | 315.00 | - | 10,469 |
| Oct 30, 2025 | 313.50 | 315.50 | 309.00 | 315.00 | 315.00 | 0.32% | 10,914 |
| Oct 29, 2025 | 312.00 | 316.00 | 308.50 | 314.00 | 314.00 | 0.96% | 10,648 |
| Oct 28, 2025 | 316.00 | 316.00 | 310.50 | 311.00 | 311.00 | -1.89% | 12,593 |
| Oct 27, 2025 | 321.00 | 321.50 | 314.00 | 317.00 | 317.00 | -0.94% | 10,002 |
| Oct 24, 2025 | 320.00 | 320.50 | 315.00 | 320.00 | 320.00 | 0.31% | 11,089 |
| Oct 23, 2025 | 315.00 | 319.00 | 314.50 | 319.00 | 319.00 | 1.59% | 15,415 |
| Oct 22, 2025 | 311.00 | 314.50 | 304.00 | 314.00 | 314.00 | 0.96% | 18,022 |
| Oct 21, 2025 | 309.00 | 311.00 | 305.00 | 311.00 | 311.00 | 1.14% | 14,029 |
| Oct 20, 2025 | 313.00 | 313.00 | 303.50 | 307.50 | 307.50 | -0.81% | 28,137 |
| Oct 17, 2025 | 313.00 | 313.50 | 308.50 | 310.00 | 310.00 | -1.59% | 19,651 |
| Oct 16, 2025 | 317.50 | 319.50 | 314.50 | 315.00 | 315.00 | -0.79% | 44,390 |
| Oct 15, 2025 | 315.00 | 317.50 | 313.50 | 317.50 | 317.50 | 0.32% | 17,018 |
| Oct 14, 2025 | 324.50 | 325.00 | 316.50 | 316.50 | 316.50 | -3.06% | 17,331 |
| Oct 13, 2025 | 324.00 | 326.50 | 322.00 | 326.50 | 326.50 | 1.24% | 13,387 |