Ypsomed Holding AG - 0QLQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	302	299.44	299.44	302	298.5	420
February 19, 2026	302.5	303.11	303.11	304.5	302	866
February 18, 2026	300.5	301.44	301.44	303.5	298.5	894
February 17, 2026	300.5	299.37	299.37	300.5	297.5	747
February 16, 2026	301	301.5	301.5	301.5	298.46	798
February 13, 2026	297.5	301.37	301.37	302.5	297.5	642
February 12, 2026	302.5	300.89	300.89	303.5	298.44	677
February 11, 2026	298.5	299.55	299.55	299.55	294	12,148
February 10, 2026	298	300.21	300.21	301	298	1,233
February 09, 2026	295	291.97	291.97	298	291.97	2,468
February 06, 2026	289.5	289.47	289.47	291.5	285	1,330
February 05, 2026	299.5	293.5	293.5	303.97	288.5	1,908
February 04, 2026	297	298	298	302	296.5	6,586
February 03, 2026	305.5	303.33	303.33	306.28	301.5	2,118
February 02, 2026	306	305.03	305.03	308.5	304.25	2,096
January 30, 2026	306	305.5	305.5	309	305.46	2,742
January 29, 2026	303.5	305.83	305.83	308	302.5	2,951
January 28, 2026	319.5	310.12	310.12	319.5	308.97	3,089
January 27, 2026	319.5	317.77	317.77	321	317.5	3,754
January 26, 2026	330.5	326.53	326.53	330.5	326	2,472
January 23, 2026	335	332	332	335	332	2,896
January 22, 2026	330	334	334	335.5	326	688
January 21, 2026	327.25	328.28	328.28	329.5	325.5	2,396
January 20, 2026	331	328.5	328.5	332.5	325.25	1,316
January 19, 2026	328	328.16	328.16	330.5	326	317
January 16, 2026	337.5	333	333	337.5	333	1,991
January 15, 2026	349.5	340.87	340.87	350.25	337.5	1,545
January 14, 2026	351.25	349.13	349.13	354.5	349	2,642
January 13, 2026	341	336.42	336.42	344.5	333	1,071
January 12, 2026	345.5	344.8	344.8	347.5	343.5	498
January 09, 2026	348	346.25	346.25	348	345	801
January 08, 2026	342	342.17	342.17	344.5	341	2,359
January 07, 2026	335.5	340.03	340.03	341	335.5	923
January 06, 2026	330	335.5	335.5	341	330	1,235
January 05, 2026	323.5	328	328	328	318.25	12,004
December 30, 2025	324.5	326.14	326.14	328.5	324.5	1,229
December 29, 2025	325.5	326.5	326.5	326.5	324.25	540
December 23, 2025	324	326.41	326.41	326.5	321	8,047
December 22, 2025	320	324	324	325	320	362
December 19, 2025	323	323	323	323.5	321.5	1,140
December 18, 2025	321.5	321	321	322.5	317	1,536
December 17, 2025	314.5	316.5	316.5	318.5	312	1,865
December 16, 2025	320.5	319.3	319.3	320.5	316.5	2,978
December 15, 2025	315	316.22	316.22	318	315	950
December 12, 2025	315.5	316.38	316.38	319	315.5	878
December 11, 2025	312.5	314.13	314.13	316.5	312	1,211
December 10, 2025	311.5	313.55	313.55	313.55	310	185
December 09, 2025	311	316.28	316.28	318.5	311	5,041
December 08, 2025	318.75	308.5	308.5	318.75	307.75	4,697
December 05, 2025	323.5	320.95	320.95	323.5	319.5	1,018
December 04, 2025	318	319.5	319.5	322	317	1,486
December 03, 2025	321	317	317	321	313	2,283
December 02, 2025	327.5	322.45	322.45	327.5	322	1,611
December 01, 2025	328	328	328	332.03	328	1,496
November 28, 2025	333.25	332.28	332.28	334.5	330.5	2,341
November 27, 2025	334.5	333.5	333.5	334.5	332.5	1,529
November 26, 2025	336	332.88	332.88	336.5	331.5	4,934
November 25, 2025	330.5	333.25	333.25	334	329.86	1,018
November 24, 2025	330.5	329.67	329.67	333.03	325.17	1,182
November 21, 2025	325.5	327.5	327.5	329.5	323.5	1,083

Ypsomed Holding AG (0QLQ.L) LSE