Ypsomed Holding AG (SWX:YPSN)
Switzerland
· Delayed Price · Currency is CHF 274.60
-5.00 (-1.79%)
Apr 29, 2026, 10:05 AM CET
Ypsomed Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 283.80 | 284.80 | 278.20 | 279.60 | 279.60 | 0.07% | 15,973 |
| Apr 27, 2026 | 280.00 | 282.40 | 277.80 | 279.40 | 279.40 | -0.71% | 9,085 |
| Apr 24, 2026 | 281.00 | 283.20 | 277.00 | 281.40 | 281.40 | 0.07% | 9,191 |
| Apr 23, 2026 | 282.20 | 285.40 | 280.60 | 281.20 | 281.20 | -1.61% | 8,566 |
| Apr 22, 2026 | 287.20 | 288.40 | 282.40 | 285.80 | 285.80 | -1.52% | 11,059 |
| Apr 21, 2026 | 294.80 | 297.00 | 287.40 | 290.20 | 290.20 | -1.02% | 18,372 |
| Apr 20, 2026 | 294.00 | 295.80 | 291.20 | 293.20 | 293.20 | -1.41% | 12,010 |
| Apr 17, 2026 | 291.40 | 297.80 | 291.20 | 297.40 | 297.40 | 2.06% | 22,908 |
| Apr 16, 2026 | 291.80 | 296.80 | 291.20 | 291.40 | 291.40 | -1.15% | 14,271 |
| Apr 15, 2026 | 286.00 | 295.80 | 286.00 | 294.80 | 294.80 | 1.38% | 31,084 |
| Apr 14, 2026 | 286.20 | 292.40 | 283.80 | 290.80 | 290.80 | 2.18% | 22,976 |
| Apr 13, 2026 | 284.60 | 285.60 | 281.20 | 284.60 | 284.60 | -0.84% | 19,063 |
| Apr 10, 2026 | 285.00 | 291.80 | 279.20 | 287.00 | 287.00 | 1.13% | 36,752 |
| Apr 9, 2026 | 283.00 | 284.60 | 279.20 | 283.80 | 283.80 | 0.64% | 16,540 |
| Apr 8, 2026 | 279.80 | 291.80 | 279.60 | 282.00 | 282.00 | 4.06% | 25,797 |
| Apr 7, 2026 | 285.00 | 285.20 | 271.00 | 271.00 | 271.00 | -3.04% | 17,285 |
| Apr 2, 2026 | 278.50 | 280.50 | 275.50 | 279.50 | 279.50 | -0.36% | 9,800 |
| Apr 1, 2026 | 282.50 | 283.50 | 277.00 | 280.50 | 280.50 | 1.63% | 16,481 |
| Mar 31, 2026 | 278.00 | 278.00 | 272.50 | 276.00 | 276.00 | -0.54% | 25,153 |
| Mar 30, 2026 | 279.50 | 279.50 | 271.50 | 277.50 | 277.50 | -0.36% | 21,980 |
| Mar 27, 2026 | 287.00 | 288.00 | 278.50 | 278.50 | 278.50 | -2.79% | 11,917 |
| Mar 26, 2026 | 282.50 | 291.50 | 280.00 | 286.50 | 286.50 | 1.06% | 27,553 |
| Mar 25, 2026 | 284.50 | 292.00 | 280.00 | 283.50 | 283.50 | -1.73% | 16,885 |
| Mar 24, 2026 | 285.00 | 288.50 | 281.50 | 288.50 | 288.50 | 0.52% | 20,905 |
| Mar 23, 2026 | 282.00 | 291.50 | 276.50 | 287.00 | 287.00 | -0.35% | 24,299 |
| Mar 20, 2026 | 292.00 | 292.50 | 282.50 | 288.00 | 288.00 | -1.37% | 31,130 |
| Mar 19, 2026 | 291.00 | 296.00 | 289.00 | 292.00 | 292.00 | -1.85% | 21,924 |
| Mar 18, 2026 | 300.00 | 302.00 | 293.00 | 297.50 | 297.50 | 0.85% | 19,556 |
| Mar 17, 2026 | 293.00 | 295.00 | 289.00 | 295.00 | 295.00 | 1.03% | 12,661 |
| Mar 16, 2026 | 285.00 | 292.00 | 280.50 | 292.00 | 292.00 | 4.66% | 14,649 |
| Mar 13, 2026 | 285.00 | 285.00 | 279.00 | 279.00 | 279.00 | -0.36% | 28,639 |
| Mar 12, 2026 | 276.50 | 292.00 | 276.00 | 280.00 | 280.00 | 2.00% | 20,177 |
| Mar 11, 2026 | 288.50 | 288.50 | 274.00 | 274.50 | 274.50 | -0.90% | 22,209 |
| Mar 10, 2026 | 278.00 | 283.50 | 275.50 | 277.00 | 277.00 | 1.28% | 18,451 |
| 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 |