Ypsomed Holding AG (SWX:YPSN)
Switzerland
· Delayed Price · Currency is CHF 321.00
-0.50 (-0.16%)
Dec 5, 2025, 5:30 PM CET
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 321.50 | 324.00 | 321.50 | 322.00 | - | 0.16% | 609 |
| 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 |
| Oct 10, 2025 | 330.00 | 331.50 | 322.50 | 322.50 | 322.50 | -1.98% | 19,086 |
| Oct 9, 2025 | 330.00 | 331.50 | 324.00 | 329.00 | 329.00 | -1.05% | 22,360 |
| Oct 8, 2025 | 330.00 | 333.50 | 329.50 | 332.50 | 332.50 | 0.61% | 22,335 |
| Oct 7, 2025 | 338.00 | 341.50 | 330.50 | 330.50 | 330.50 | -2.22% | 33,805 |
| Oct 6, 2025 | 340.00 | 343.00 | 338.00 | 338.00 | 338.00 | 0.30% | 16,741 |
| Oct 3, 2025 | 332.00 | 337.50 | 331.50 | 337.00 | 337.00 | 1.97% | 28,907 |
| Oct 2, 2025 | 328.00 | 330.50 | 320.00 | 330.50 | 330.50 | 1.38% | 40,422 |
| Oct 1, 2025 | 313.50 | 329.00 | 313.50 | 326.00 | 326.00 | 4.32% | 69,096 |
| Sep 30, 2025 | 306.00 | 316.00 | 306.00 | 312.50 | 312.50 | 2.12% | 56,607 |
| Sep 29, 2025 | 330.50 | 331.00 | 299.00 | 306.00 | 306.00 | -8.25% | 71,661 |
| Sep 26, 2025 | 341.00 | 341.50 | 332.50 | 333.50 | 333.50 | -2.20% | 29,954 |
| Sep 25, 2025 | 352.00 | 352.50 | 341.00 | 341.00 | 341.00 | -3.26% | 23,459 |
| Sep 24, 2025 | 349.50 | 355.50 | 345.00 | 352.50 | 352.50 | 0.71% | 39,041 |
| Sep 23, 2025 | 363.00 | 363.50 | 350.00 | 350.00 | 350.00 | -3.58% | 36,024 |
| Sep 22, 2025 | 402.50 | 402.50 | 362.50 | 363.00 | 363.00 | -12.11% | 81,140 |
| Sep 19, 2025 | 411.00 | 417.00 | 408.00 | 413.00 | 413.00 | 0.49% | 13,305 |
| Sep 18, 2025 | 413.00 | 419.50 | 411.00 | 411.00 | 411.00 | -1.20% | 9,985 |
| Sep 17, 2025 | 410.00 | 416.50 | 409.00 | 416.00 | 416.00 | 1.22% | 7,140 |
| Sep 16, 2025 | 409.50 | 413.00 | 408.00 | 411.00 | 411.00 | 0.24% | 11,420 |
| Sep 15, 2025 | 410.00 | 415.50 | 408.50 | 410.00 | 410.00 | - | 8,287 |
| Sep 12, 2025 | 407.00 | 412.00 | 406.00 | 410.00 | 410.00 | 0.86% | 5,834 |
| Sep 11, 2025 | 404.00 | 410.00 | 400.50 | 406.50 | 406.50 | 0.37% | 7,785 |
| Sep 10, 2025 | 409.50 | 412.00 | 402.50 | 405.00 | 405.00 | -0.49% | 11,097 |
| Sep 9, 2025 | 407.50 | 409.50 | 404.00 | 407.00 | 407.00 | -0.37% | 8,140 |
| Sep 8, 2025 | 400.50 | 408.50 | 397.00 | 408.50 | 408.50 | 1.62% | 7,504 |
| Sep 5, 2025 | 402.00 | 404.50 | 399.00 | 402.00 | 402.00 | 0.12% | 6,889 |
| Sep 4, 2025 | 397.50 | 406.50 | 396.00 | 401.50 | 401.50 | 2.29% | 15,460 |
| Sep 3, 2025 | 394.50 | 395.00 | 390.00 | 392.50 | 392.50 | 0.51% | 9,233 |
| Sep 2, 2025 | 395.00 | 395.00 | 388.00 | 390.50 | 390.50 | -1.14% | 10,900 |
| Sep 1, 2025 | 399.50 | 406.50 | 387.50 | 395.00 | 395.00 | 0.77% | 19,740 |
| Aug 29, 2025 | 391.00 | 394.00 | 387.00 | 392.00 | 392.00 | 0.13% | 17,839 |
| Aug 28, 2025 | 391.50 | 396.00 | 389.00 | 391.50 | 391.50 | -0.13% | 7,473 |
| Aug 27, 2025 | 401.00 | 401.00 | 391.00 | 392.00 | 392.00 | -2.49% | 18,369 |
| Aug 26, 2025 | 408.50 | 408.50 | 402.00 | 402.00 | 402.00 | -1.71% | 21,160 |
| Aug 25, 2025 | 407.50 | 413.00 | 406.00 | 409.00 | 409.00 | 0.62% | 7,351 |
| Aug 22, 2025 | 402.50 | 408.00 | 402.50 | 406.50 | 406.50 | 0.62% | 5,021 |
| Aug 21, 2025 | 402.50 | 407.50 | 400.50 | 404.00 | 404.00 | 0.37% | 8,803 |
| Aug 20, 2025 | 396.00 | 403.00 | 393.50 | 402.50 | 402.50 | 1.00% | 7,220 |
| Aug 19, 2025 | 406.50 | 406.50 | 395.00 | 398.50 | 398.50 | -0.38% | 9,252 |
| Aug 18, 2025 | 390.50 | 400.00 | 390.00 | 400.00 | 400.00 | 2.70% | 10,195 |
| Aug 15, 2025 | 391.00 | 392.00 | 387.00 | 389.50 | 389.50 | 0.13% | 6,080 |
| Aug 14, 2025 | 388.00 | 393.50 | 386.50 | 389.00 | 389.00 | 0.65% | 9,922 |
| Aug 13, 2025 | 391.00 | 393.00 | 386.50 | 386.50 | 386.50 | -0.64% | 8,205 |
| Aug 12, 2025 | 391.50 | 395.00 | 385.50 | 389.00 | 389.00 | -0.64% | 6,456 |
| Aug 11, 2025 | 396.00 | 397.00 | 389.50 | 391.50 | 391.50 | -0.13% | 7,483 |
| Aug 8, 2025 | 392.00 | 397.00 | 390.50 | 392.00 | 392.00 | 0.77% | 13,048 |
| Aug 7, 2025 | 380.00 | 392.50 | 380.00 | 389.00 | 389.00 | 1.97% | 17,190 |
| Aug 6, 2025 | 389.50 | 389.50 | 378.00 | 381.50 | 381.50 | -2.05% | 15,191 |
| Aug 5, 2025 | 395.50 | 399.00 | 387.00 | 389.50 | 389.50 | -1.14% | 16,846 |
| Aug 4, 2025 | 385.00 | 397.50 | 384.00 | 394.00 | 394.00 | 0.38% | 17,309 |
| Jul 31, 2025 | 402.50 | 405.00 | 392.50 | 392.50 | 392.50 | -2.36% | 17,806 |
| Jul 30, 2025 | 409.50 | 411.50 | 398.50 | 402.00 | 402.00 | -1.71% | 26,520 |
| Jul 29, 2025 | 436.00 | 441.50 | 406.00 | 409.00 | 409.00 | -6.08% | 44,622 |
| Jul 28, 2025 | 436.50 | 440.50 | 434.50 | 435.50 | 435.50 | 0.69% | 13,444 |
| Jul 25, 2025 | 435.00 | 435.00 | 429.50 | 432.50 | 432.50 | -0.69% | 9,955 |
| Jul 24, 2025 | 425.50 | 435.50 | 425.50 | 435.50 | 435.50 | 3.20% | 20,336 |
| Jul 23, 2025 | 427.00 | 430.00 | 420.50 | 422.00 | 422.00 | -0.35% | 6,913 |
| Jul 22, 2025 | 424.50 | 428.00 | 422.00 | 423.50 | 423.50 | -0.70% | 11,046 |
| Jul 21, 2025 | 426.50 | 434.50 | 424.00 | 426.50 | 426.50 | -0.23% | 11,379 |
| Jul 18, 2025 | 425.50 | 431.50 | 424.50 | 427.50 | 427.50 | 0.59% | 11,096 |