Ypsomed Holding AG YPSN
SIX · Switzerland · Health Technology
CHF 360.80-5.20 (-1.42%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 366.00 | +0.77% | CHF 365.00 | CHF 366.80 | CHF 362.20 | 7.85K |
| 2026-09-29 | CHF 363.20 | -1.04% | CHF 365.00 | CHF 367.80 | CHF 362.60 | 10.01K |
| 2026-09-28 | CHF 367.00 | +1.83% | CHF 363.20 | CHF 367.20 | CHF 362.00 | 13.34K |
| 2026-09-25 | CHF 360.40 | -0.39% | CHF 364.00 | CHF 364.00 | CHF 354.60 | 18.79K |
| 2026-09-24 | CHF 361.80 | +1.01% | CHF 358.00 | CHF 368.00 | CHF 357.60 | 18.36K |
| 2026-09-23 | CHF 358.20 | +0.06% | CHF 357.60 | CHF 365.00 | CHF 357.40 | 15.02K |
| 2026-09-22 | CHF 358.00 | +2.17% | CHF 351.40 | CHF 358.40 | CHF 350.00 | 9.72K |
| 2026-09-21 | CHF 350.40 | +1.57% | CHF 347.40 | CHF 353.80 | CHF 345.00 | 14.37K |
| 2026-09-18 | CHF 345.00 | -0.86% | CHF 342.20 | CHF 347.20 | CHF 340.00 | 59.37K |
| 2026-09-17 | CHF 348.00 | -0.85% | CHF 345.00 | CHF 350.00 | CHF 340.00 | 28.77K |
| 2026-09-16 | CHF 351.00 | -1.63% | CHF 355.00 | CHF 355.80 | CHF 347.60 | 9.61K |
| 2026-09-15 | CHF 356.80 | -0.28% | CHF 355.00 | CHF 357.00 | CHF 350.60 | 10.18K |
| 2026-09-14 | CHF 357.80 | +1.07% | CHF 350.00 | CHF 360.00 | CHF 348.40 | 13.75K |
| 2026-09-11 | CHF 354.00 | -7.18% | CHF 358.20 | CHF 361.80 | CHF 345.00 | 38.85K |
| 2026-09-10 | CHF 381.40 | -0.88% | CHF 384.80 | CHF 385.00 | CHF 374.80 | 8.95K |
| 2026-09-09 | CHF 384.80 | -1.23% | CHF 387.00 | CHF 387.00 | CHF 379.40 | 21.78K |
| 2026-09-08 | CHF 389.60 | 0.00% | CHF 385.40 | CHF 395.00 | CHF 381.80 | 19.79K |
| 2026-09-07 | CHF 389.60 | -1.57% | CHF 390.00 | CHF 392.80 | CHF 386.80 | 29.61K |
| 2026-09-04 | CHF 395.80 | -2.70% | CHF 405.80 | CHF 407.00 | CHF 392.80 | 19.17K |
| 2026-09-03 | CHF 406.80 | -1.02% | CHF 410.20 | CHF 415.00 | CHF 406.40 | 24.07K |
| 2026-09-02 | CHF 411.00 | +1.33% | CHF 406.00 | CHF 414.00 | CHF 403.40 | 12.26K |
| 2026-09-01 | CHF 405.60 | +1.96% | CHF 400.00 | CHF 405.60 | CHF 398.00 | 19.39K |
| 2026-08-31 | CHF 397.80 | -0.65% | CHF 398.80 | CHF 399.00 | CHF 391.80 | 21.26K |
| 2026-08-28 | CHF 400.40 | -0.10% | CHF 400.00 | CHF 405.00 | CHF 397.80 | 10.25K |
| 2026-08-27 | CHF 400.80 | +0.10% | CHF 400.00 | CHF 401.20 | CHF 392.60 | 8.10K |
| 2026-08-26 | CHF 400.40 | -1.67% | CHF 405.00 | CHF 407.00 | CHF 400.40 | 5.77K |
| 2026-08-25 | CHF 407.20 | -0.68% | CHF 408.00 | CHF 411.40 | CHF 406.80 | 10.37K |
| 2026-08-24 | CHF 410.00 | +1.23% | CHF 405.00 | CHF 410.00 | CHF 405.00 | 6.58K |
| 2026-08-21 | CHF 405.00 | -1.17% | CHF 409.20 | CHF 411.00 | CHF 398.60 | 15.10K |
| 2026-08-20 | CHF 409.80 | -0.44% | CHF 415.40 | CHF 417.00 | CHF 407.80 | 15.04K |
| 2026-08-19 | CHF 411.60 | -0.05% | CHF 406.60 | CHF 418.00 | CHF 406.60 | 14.01K |
| 2026-08-18 | CHF 411.80 | +1.48% | CHF 410.00 | CHF 418.00 | CHF 407.80 | 19.59K |
| 2026-08-17 | CHF 405.80 | -1.84% | CHF 408.20 | CHF 410.00 | CHF 405.20 | 8.37K |
| 2026-08-14 | CHF 413.40 | +0.78% | CHF 412.00 | CHF 416.40 | CHF 411.00 | 9.28K |
| 2026-08-13 | CHF 410.20 | +1.18% | CHF 408.00 | CHF 414.60 | CHF 405.20 | 13.55K |
| 2026-08-12 | CHF 405.40 | -1.07% | CHF 409.00 | CHF 409.20 | CHF 402.00 | 14.50K |
| 2026-08-11 | CHF 409.80 | +2.45% | CHF 398.60 | CHF 409.80 | CHF 398.20 | 18.51K |
| 2026-08-10 | CHF 400.00 | +2.04% | CHF 395.00 | CHF 400.00 | CHF 393.20 | 13.48K |
| 2026-08-07 | CHF 392.00 | +1.87% | CHF 384.60 | CHF 397.40 | CHF 384.60 | 15.42K |
| 2026-08-06 | CHF 384.80 | -0.05% | CHF 385.00 | CHF 388.60 | CHF 382.20 | 6.50K |
| 2026-08-05 | CHF 385.00 | -1.53% | CHF 390.00 | CHF 392.80 | CHF 374.80 | 15.53K |
| 2026-08-04 | CHF 391.00 | +1.66% | CHF 384.60 | CHF 391.00 | CHF 384.60 | 7.43K |
| 2026-08-03 | CHF 384.60 | -0.16% | CHF 386.60 | CHF 390.40 | CHF 381.40 | 13.21K |
| 2026-07-31 | CHF 385.20 | -1.53% | CHF 392.80 | CHF 395.80 | CHF 385.20 | 11.27K |
| 2026-07-30 | CHF 391.20 | +0.26% | CHF 389.00 | CHF 402.00 | CHF 388.20 | 25.56K |
| 2026-07-29 | CHF 390.20 | -0.10% | CHF 393.60 | CHF 394.00 | CHF 388.40 | 8.09K |
| 2026-07-28 | CHF 390.60 | +0.10% | CHF 392.80 | CHF 392.80 | CHF 384.00 | 9.87K |
| 2026-07-27 | CHF 390.20 | +2.04% | CHF 388.20 | CHF 394.00 | CHF 387.80 | 17.32K |
| 2026-07-24 | CHF 382.40 | +0.31% | CHF 384.00 | CHF 385.00 | CHF 376.80 | 8.12K |
| 2026-07-23 | CHF 381.20 | -0.63% | CHF 381.00 | CHF 386.00 | CHF 378.40 | 15.40K |
| 2026-07-22 | CHF 383.60 | -0.98% | CHF 383.40 | CHF 387.00 | CHF 380.00 | 14.22K |
| 2026-07-21 | CHF 387.40 | +1.47% | CHF 378.00 | CHF 387.60 | CHF 378.00 | 12.20K |
| 2026-07-20 | CHF 381.80 | +1.11% | CHF 375.40 | CHF 381.80 | CHF 375.20 | 11.67K |
| 2026-07-17 | CHF 377.60 | +0.59% | CHF 373.00 | CHF 379.20 | CHF 369.60 | 10.32K |
| 2026-07-16 | CHF 375.40 | +2.40% | CHF 370.00 | CHF 376.00 | CHF 369.00 | 19.92K |
| 2026-07-15 | CHF 366.60 | -0.38% | CHF 369.40 | CHF 371.40 | CHF 365.60 | 10.45K |
| 2026-07-14 | CHF 368.00 | +0.33% | CHF 365.00 | CHF 369.20 | CHF 363.40 | 10.85K |
| 2026-07-13 | CHF 366.80 | +1.44% | CHF 357.20 | CHF 366.80 | CHF 357.20 | 14.06K |
| 2026-07-10 | CHF 361.60 | +0.84% | CHF 360.00 | CHF 361.60 | CHF 350.40 | 11.04K |
| 2026-07-09 | CHF 358.60 | +2.11% | CHF 359.00 | CHF 367.00 | CHF 351.00 | 18.60K |
| 2026-07-08 | CHF 351.20 | -2.17% | CHF 353.60 | CHF 357.40 | CHF 350.60 | 7.76K |
| 2026-07-07 | CHF 359.00 | +0.56% | CHF 360.00 | CHF 364.00 | CHF 355.80 | 14.97K |
| 2026-07-06 | CHF 357.00 | -0.67% | CHF 360.00 | CHF 362.60 | CHF 354.00 | 15.10K |
| 2026-07-03 | CHF 359.40 | -0.33% | CHF 359.00 | CHF 359.40 | CHF 355.00 | 7.85K |
| 2026-07-02 | CHF 360.60 | -0.66% | CHF 364.20 | CHF 364.60 | CHF 359.00 | 7.06K |
| 2026-07-01 | CHF 363.00 | -0.49% | CHF 364.60 | CHF 367.00 | CHF 360.00 | 11.41K |
| 2026-06-30 | CHF 364.80 | +0.77% | CHF 362.20 | CHF 371.00 | CHF 362.20 | 10.49K |
| 2026-06-29 | CHF 362.00 | +0.56% | CHF 361.20 | CHF 365.40 | CHF 361.20 | 7.28K |
| 2026-06-26 | CHF 360.00 | 0.00% | CHF 360.60 | CHF 362.00 | CHF 353.60 | 8.36K |
| 2026-06-25 | CHF 360.00 | +1.98% | CHF 354.00 | CHF 362.40 | CHF 352.40 | 12.70K |
| 2026-06-24 | CHF 353.00 | +1.91% | CHF 347.60 | CHF 354.40 | CHF 345.60 | 9.39K |
| 2026-06-23 | CHF 346.40 | +1.05% | CHF 345.00 | CHF 348.80 | CHF 341.40 | 10.64K |
| 2026-06-22 | CHF 342.80 | -2.34% | CHF 349.00 | CHF 351.00 | CHF 340.60 | 9.15K |
| 2026-06-19 | CHF 351.00 | +1.86% | CHF 349.60 | CHF 352.60 | CHF 347.60 | 24.94K |
| 2026-06-18 | CHF 344.60 | -0.98% | CHF 346.60 | CHF 347.80 | CHF 342.40 | 9.60K |
| 2026-06-17 | CHF 348.00 | +0.12% | CHF 348.00 | CHF 350.00 | CHF 344.80 | 9.85K |
| 2026-06-16 | CHF 347.60 | -1.70% | CHF 355.80 | CHF 356.40 | CHF 347.60 | 9.99K |
| 2026-06-15 | CHF 353.60 | +1.32% | CHF 353.40 | CHF 357.40 | CHF 350.40 | 17.11K |
| 2026-06-12 | CHF 349.00 | -0.91% | CHF 352.00 | CHF 356.00 | CHF 347.00 | 8.57K |
| 2026-06-11 | CHF 352.20 | -0.56% | CHF 350.00 | CHF 354.40 | CHF 348.20 | 11.65K |
| 2026-06-10 | CHF 354.20 | +1.55% | CHF 350.60 | CHF 355.40 | CHF 347.00 | 10.39K |
| 2026-06-09 | CHF 348.80 | -0.80% | CHF 347.60 | CHF 353.00 | CHF 347.60 | 9.68K |
| 2026-06-08 | CHF 351.60 | -1.01% | CHF 352.00 | CHF 354.00 | CHF 345.00 | 13.74K |
| 2026-06-05 | CHF 355.20 | +2.72% | CHF 345.80 | CHF 358.00 | CHF 345.60 | 22.81K |
| 2026-06-04 | CHF 345.80 | +2.01% | CHF 340.20 | CHF 345.80 | CHF 333.60 | 8.87K |
| 2026-06-03 | CHF 339.00 | +0.24% | CHF 338.40 | CHF 341.00 | CHF 336.00 | 14.00K |
| 2026-06-02 | CHF 338.20 | +0.54% | CHF 339.20 | CHF 341.00 | CHF 329.80 | 12.42K |
| 2026-06-01 | CHF 336.40 | -4.00% | CHF 349.00 | CHF 349.40 | CHF 336.40 | 23.89K |
| 2026-05-29 | CHF 350.40 | +1.39% | CHF 345.60 | CHF 352.40 | CHF 344.80 | 26.41K |
| 2026-05-28 | CHF 345.60 | +0.88% | CHF 341.60 | CHF 347.80 | CHF 340.20 | 16.15K |