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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	330.5	328.22	328.22	332.5	324.95	1,910
November 19, 2025	328	328.97	328.97	330	327	17,657
November 18, 2025	326.25	324.66	324.66	326.25	323.5	824
November 17, 2025	329	326.5	326.5	329	324.5	2,235
November 14, 2025	325	327.64	327.64	331	325	868
November 13, 2025	343	330.51	330.51	346.72	327.5	2,660
November 12, 2025	342.5	340	340	344	326	21,389
November 11, 2025	317	322.25	322.25	324	315.12	4,748
November 10, 2025	311.5	308.5	308.5	312	306	1,439
November 07, 2025	310	308.55	308.55	310	303.5	2,760
November 06, 2025	310.5	309	309	311.5	307.5	3,356
November 05, 2025	313.5	312.5	312.5	314.5	308	1,868
November 04, 2025	306	305.83	305.83	310.75	305	8,989
November 03, 2025	313	309.75	309.75	314	307.61	803
October 31, 2025	314.5	312.5	312.5	317	312.5	1,438
October 30, 2025	310.5	314.75	314.75	315	310.5	755
October 29, 2025	310	312.51	312.51	315.5	308.75	1,808
October 28, 2025	315	311	311	315	311	1,342
October 27, 2025	321.5	316.9	316.9	321.5	314	4,553
October 24, 2025	318.5	319.99	319.99	320	315.5	1,617
October 23, 2025	315.5	317.16	317.16	319	314.25	5,440
October 22, 2025	311	313.99	313.99	314	304.5	2,125
October 21, 2025	308	309.08	309.08	310.99	305.5	610
October 20, 2025	309.75	307.55	307.55	311.25	303	796
October 17, 2025	311.5	312	312	312	309.5	1,094
October 16, 2025	315	315.5	315.5	319	315	1,001
October 15, 2025	316	315.5	315.5	317.5	313.5	4,312
October 14, 2025	322	320.67	320.67	322.8	319.5	2,382
October 13, 2025	323	322.5	322.5	325	322	975
October 10, 2025	329.5	325.59	325.59	329.5	322.5	579
October 09, 2025	330.75	326.77	326.77	330.75	324.5	893
October 08, 2025	331.25	331.74	331.74	333	329.75	2,450
October 07, 2025	337.5	335.26	335.26	341	330.49	7,761
October 06, 2025	342	339.09	339.09	342.25	338	2,449
October 03, 2025	334.5	334.34	334.34	337	332.31	2,402
October 02, 2025	329	321	321	330.5	320.5	4,280
October 01, 2025	318.5	320.89	320.89	327.5	316.5	7,060
September 30, 2025	312	312.44	312.44	315.35	311.75	13,127
September 29, 2025	326	314.48	314.48	326	301	6,640
September 26, 2025	339	335.51	335.51	341	333.43	3,397
September 25, 2025	352.5	343.59	343.59	352.5	341	1,199
September 24, 2025	347.5	352.5	352.5	353.88	347.5	1,002
September 23, 2025	361	356.44	356.44	361.5	351	5,107
September 22, 2025	397.5	373.82	373.82	397.5	363	14,501
September 19, 2025	413	415	415	416.75	407.5	303
September 18, 2025	418	413.63	413.63	418	411	133
September 17, 2025	409.5	414.11	414.11	416.37	409.5	351
September 16, 2025	409	410.92	410.92	411.01	408.25	74,049
September 15, 2025	410.75	411.51	411.51	414.5	409	1,323
September 12, 2025	406	407.05	407.05	411	406	154

Ypsomed Holding AG (0QLQ.L) LSE