Ypsomed Holding AG (YPSN.SW) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 406.00 | 414.00 | 403.40 | 411.00 | +1.33% | 12,262 |
| 2026-09-01 | 400.00 | 405.60 | 398.00 | 405.60 | +1.96% | 19,388 |
| 2026-08-31 | 398.80 | 399.00 | 391.80 | 397.80 | -0.65% | 21,259 |
| 2026-08-28 | 400.00 | 405.00 | 397.80 | 400.40 | -0.10% | 10,246 |
| 2026-08-27 | 400.00 | 401.20 | 392.60 | 400.80 | +0.10% | 8,095 |
| 2026-08-26 | 405.00 | 407.00 | 400.40 | 400.40 | -1.67% | 5,769 |
| 2026-08-25 | 408.00 | 411.40 | 406.80 | 407.20 | -0.68% | 10,365 |
| 2026-08-24 | 405.00 | 410.00 | 405.00 | 410.00 | +1.23% | 6,581 |
| 2026-08-21 | 409.20 | 411.00 | 398.60 | 405.00 | -1.17% | 15,103 |
| 2026-08-20 | 415.40 | 417.00 | 407.80 | 409.80 | -0.44% | 15,040 |
| 2026-08-19 | 406.60 | 418.00 | 406.60 | 411.60 | -0.05% | 14,013 |
| 2026-08-18 | 410.00 | 418.00 | 407.80 | 411.80 | +1.48% | 19,585 |
| 2026-08-17 | 408.20 | 410.00 | 405.20 | 405.80 | -1.84% | 8,374 |
| 2026-08-14 | 412.00 | 416.40 | 411.00 | 413.40 | +0.78% | 9,276 |
| 2026-08-13 | 408.00 | 414.60 | 405.20 | 410.20 | +1.18% | 13,545 |
| 2026-08-12 | 409.00 | 409.20 | 402.00 | 405.40 | -1.07% | 14,501 |
| 2026-08-11 | 398.60 | 409.80 | 398.20 | 409.80 | +2.45% | 18,513 |
| 2026-08-10 | 395.00 | 400.00 | 393.20 | 400.00 | +2.04% | 13,477 |
| 2026-08-07 | 384.60 | 397.40 | 384.60 | 392.00 | +1.87% | 15,422 |
| 2026-08-06 | 385.00 | 388.60 | 382.20 | 384.80 | -0.05% | 6,495 |
| 2026-08-05 | 390.00 | 392.80 | 374.80 | 385.00 | -1.53% | 15,525 |
| 2026-08-04 | 384.60 | 391.00 | 384.60 | 391.00 | +1.66% | 7,432 |
| 2026-08-03 | 386.60 | 390.40 | 381.40 | 384.60 | -0.16% | 13,207 |
| 2026-07-31 | 392.80 | 395.80 | 385.20 | 385.20 | -1.53% | 11,272 |
| 2026-07-30 | 389.00 | 402.00 | 388.20 | 391.20 | +0.26% | 25,555 |
| 2026-07-29 | 393.60 | 394.00 | 388.40 | 390.20 | -0.10% | 8,092 |
| 2026-07-28 | 392.80 | 392.80 | 384.00 | 390.60 | +0.10% | 9,870 |
| 2026-07-27 | 388.20 | 394.00 | 387.80 | 390.20 | +2.04% | 17,317 |
| 2026-07-24 | 384.00 | 385.00 | 376.80 | 382.40 | +0.31% | 8,121 |
| 2026-07-23 | 381.00 | 386.00 | 378.40 | 381.20 | -0.63% | 15,404 |
| 2026-07-22 | 383.40 | 387.00 | 380.00 | 383.60 | -0.98% | 14,223 |
| 2026-07-21 | 378.00 | 387.60 | 378.00 | 387.40 | +1.47% | 12,204 |
| 2026-07-20 | 375.40 | 381.80 | 375.20 | 381.80 | +1.11% | 11,668 |
| 2026-07-17 | 373.00 | 379.20 | 369.60 | 377.60 | +0.59% | 10,318 |
| 2026-07-16 | 370.00 | 376.00 | 369.00 | 375.40 | +2.40% | 19,919 |
| 2026-07-15 | 369.40 | 371.40 | 365.60 | 366.60 | -0.38% | 10,450 |
| 2026-07-14 | 365.00 | 369.20 | 363.40 | 368.00 | +0.33% | 10,846 |
| 2026-07-13 | 357.20 | 366.80 | 357.20 | 366.80 | +1.44% | 14,058 |
| 2026-07-10 | 360.00 | 361.60 | 350.40 | 361.60 | +0.84% | 11,042 |
| 2026-07-09 | 359.00 | 367.00 | 351.00 | 358.60 | +2.11% | 18,598 |
| 2026-07-08 | 353.60 | 357.40 | 350.60 | 351.20 | -2.17% | 7,757 |
| 2026-07-07 | 360.00 | 364.00 | 355.80 | 359.00 | +0.56% | 14,970 |
| 2026-07-06 | 360.00 | 362.60 | 354.00 | 357.00 | -0.67% | 15,102 |
| 2026-07-03 | 359.00 | 359.40 | 355.00 | 359.40 | -0.33% | 7,845 |
| 2026-07-02 | 364.20 | 364.60 | 359.00 | 360.60 | -0.66% | 7,058 |
| 2026-07-01 | 364.60 | 367.00 | 360.00 | 363.00 | -0.49% | 11,410 |
| 2026-06-30 | 362.20 | 371.00 | 362.20 | 364.80 | +0.77% | 10,489 |
| 2026-06-29 | 361.20 | 365.40 | 361.20 | 362.00 | +0.56% | 7,282 |
| 2026-06-26 | 360.60 | 362.00 | 353.60 | 360.00 | +0.00% | 8,355 |
| 2026-06-25 | 354.00 | 362.40 | 352.40 | 360.00 | +1.98% | 12,704 |
| 2026-06-24 | 347.60 | 354.40 | 345.60 | 353.00 | +1.91% | 9,386 |
| 2026-06-23 | 345.00 | 348.80 | 341.40 | 346.40 | +1.05% | 10,639 |
| 2026-06-22 | 349.00 | 351.00 | 340.60 | 342.80 | -2.34% | 9,147 |
| 2026-06-19 | 349.60 | 352.60 | 347.60 | 351.00 | +1.86% | 24,937 |
| 2026-06-18 | 346.60 | 347.80 | 342.40 | 344.60 | -0.98% | 9,603 |
| 2026-06-17 | 348.00 | 350.00 | 344.80 | 348.00 | +0.12% | 9,845 |
| 2026-06-16 | 355.80 | 356.40 | 347.60 | 347.60 | -1.70% | 9,990 |
| 2026-06-15 | 353.40 | 357.40 | 350.40 | 353.60 | +1.32% | 17,106 |
| 2026-06-12 | 352.00 | 356.00 | 347.00 | 349.00 | -0.91% | 8,570 |
| 2026-06-11 | 350.00 | 354.40 | 348.20 | 352.20 | -0.56% | 11,645 |
| 2026-06-10 | 350.60 | 355.40 | 347.00 | 354.20 | +1.55% | 10,391 |
| 2026-06-09 | 347.60 | 353.00 | 347.60 | 348.80 | -0.80% | 9,676 |
| 2026-06-08 | 352.00 | 354.00 | 345.00 | 351.60 | -1.01% | 13,743 |
| 2026-06-05 | 345.80 | 358.00 | 345.60 | 355.20 | +2.72% | 22,813 |
| 2026-06-04 | 340.20 | 345.80 | 333.60 | 345.80 | +2.01% | 8,870 |
| 2026-06-03 | 338.40 | 341.00 | 336.00 | 339.00 | +0.24% | 14,000 |
| 2026-06-02 | 339.20 | 341.00 | 329.80 | 338.20 | +0.54% | 12,420 |
| 2026-06-01 | 349.00 | 349.40 | 336.40 | 336.40 | -4.00% | 23,894 |
| 2026-05-29 | 345.60 | 352.40 | 344.80 | 350.40 | +1.39% | 11,027 |
| 2026-05-28 | 341.60 | 347.80 | 340.20 | 345.60 | +0.88% | 16,152 |
| 2026-05-27 | 348.60 | 354.80 | 342.60 | 342.60 | -0.81% | 17,736 |
| 2026-05-26 | 335.00 | 347.00 | 326.20 | 345.40 | +1.59% | 41,664 |
| 2026-05-22 | 331.00 | 340.00 | 330.40 | 340.00 | +3.91% | 22,881 |
| 2026-05-21 | 338.20 | 342.60 | 327.20 | 327.20 | -1.68% | 33,998 |
| 2026-05-20 | 317.80 | 345.60 | 317.60 | 332.80 | +9.33% | 78,492 |
| 2026-05-19 | 301.20 | 305.60 | 300.40 | 304.40 | +2.22% | 25,515 |
| 2026-05-18 | 295.00 | 300.20 | 289.20 | 297.80 | +0.40% | 18,155 |
| 2026-05-15 | 297.20 | 300.20 | 293.20 | 296.60 | -0.60% | 14,327 |
| 2026-05-13 | 300.00 | 303.60 | 296.00 | 298.40 | -1.52% | 25,802 |
| 2026-05-12 | 298.20 | 303.00 | 295.00 | 303.00 | +1.27% | 22,753 |
| 2026-05-11 | 300.00 | 301.20 | 292.20 | 299.20 | +3.60% | 22,036 |
| 2026-05-08 | 296.00 | 297.00 | 288.20 | 288.80 | -3.48% | 20,051 |
| 2026-05-07 | 289.80 | 305.00 | 289.40 | 299.20 | +7.16% | 37,774 |
| 2026-05-06 | 283.80 | 288.00 | 276.00 | 279.20 | -0.78% | 18,328 |
| 2026-05-05 | 276.00 | 282.00 | 276.00 | 281.40 | +0.93% | 13,482 |
| 2026-05-04 | 275.80 | 284.60 | 275.00 | 278.80 | +2.12% | 17,375 |
| 2026-04-30 | 273.40 | 275.00 | 269.60 | 273.00 | -0.73% | 17,746 |
| 2026-04-29 | 280.60 | 280.60 | 272.00 | 275.00 | -1.65% | 18,645 |
| 2026-04-28 | 283.80 | 284.80 | 278.20 | 279.60 | +0.07% | 15,973 |
| 2026-04-27 | 280.00 | 282.40 | 277.80 | 279.40 | -0.71% | 9,085 |
| 2026-04-24 | 281.00 | 283.20 | 277.00 | 281.40 | +0.07% | 9,191 |
| 2026-04-23 | 282.20 | 285.40 | 280.60 | 281.20 | -1.61% | 8,566 |
| 2026-04-22 | 287.20 | 288.40 | 282.40 | 285.80 | -1.52% | 11,059 |
| 2026-04-21 | 294.80 | 297.00 | 287.40 | 290.20 | -1.02% | 18,372 |
| 2026-04-20 | 294.00 | 295.80 | 291.20 | 293.20 | -1.41% | 12,010 |
| 2026-04-17 | 291.40 | 297.80 | 291.20 | 297.40 | +2.06% | 22,908 |
| 2026-04-16 | 291.80 | 296.80 | 291.20 | 291.40 | -1.15% | 14,271 |
| 2026-04-15 | 286.00 | 295.80 | 286.00 | 294.80 | +1.38% | 31,084 |
| 2026-04-14 | 286.20 | 292.40 | 283.80 | 290.80 | +2.18% | 22,976 |
| 2026-04-13 | 284.60 | 285.60 | 281.20 | 284.60 | -0.84% | 19,063 |
| 2026-04-10 | 285.00 | 291.80 | 279.20 | 287.00 | +1.13% | 36,752 |
| 2026-04-09 | 283.00 | 284.60 | 279.20 | 283.80 | +0.64% | 16,540 |
| 2026-04-08 | 279.80 | 291.80 | 279.60 | 282.00 | +4.06% | 25,797 |
| 2026-04-07 | 285.00 | 285.20 | 271.00 | 271.00 | -3.04% | 17,285 |
| 2026-04-02 | 278.50 | 280.50 | 275.50 | 279.50 | -0.36% | 9,800 |
| 2026-04-01 | 282.50 | 283.50 | 277.00 | 280.50 | +1.63% | 16,481 |
| 2026-03-31 | 278.00 | 278.00 | 272.50 | 276.00 | -0.54% | 25,153 |
| 2026-03-30 | 279.50 | 279.50 | 271.50 | 277.50 | -0.36% | 21,980 |
| 2026-03-27 | 287.00 | 288.00 | 278.50 | 278.50 | -2.79% | 11,917 |
| 2026-03-26 | 282.50 | 291.50 | 280.00 | 286.50 | +1.06% | 27,553 |
| 2026-03-25 | 284.50 | 292.00 | 280.00 | 283.50 | -1.73% | 16,885 |
| 2026-03-24 | 285.00 | 288.50 | 281.50 | 288.50 | +0.52% | 20,905 |
| 2026-03-23 | 282.00 | 291.50 | 276.50 | 287.00 | -0.35% | 24,299 |
| 2026-03-20 | 292.00 | 292.50 | 282.50 | 288.00 | -1.37% | 31,130 |
| 2026-03-19 | 291.00 | 296.00 | 289.00 | 292.00 | -1.85% | 21,924 |
| 2026-03-18 | 300.00 | 302.00 | 293.00 | 297.50 | +0.85% | 19,556 |
| 2026-03-17 | 293.00 | 295.00 | 289.00 | 295.00 | +1.03% | 12,661 |
| 2026-03-16 | 285.00 | 292.00 | 280.50 | 292.00 | +4.66% | 14,649 |
| 2026-03-13 | 285.00 | 285.00 | 279.00 | 279.00 | -0.36% | 28,639 |
| 2026-03-12 | 276.50 | 292.00 | 276.00 | 280.00 | +2.00% | 20,177 |
| 2026-03-11 | 288.50 | 288.50 | 274.00 | 274.50 | -0.90% | 22,209 |
| 2026-03-10 | 278.00 | 283.50 | 275.50 | 277.00 | +1.28% | 18,451 |
| 2026-03-09 | 270.50 | 279.00 | 265.00 | 273.50 | +0.74% | 33,467 |
| 2026-03-06 | 278.00 | 279.50 | 271.00 | 271.50 | -1.09% | 16,261 |
| 2026-03-05 | 282.50 | 282.50 | 272.50 | 274.50 | -0.90% | 22,472 |
| 2026-03-04 | 271.50 | 279.50 | 269.00 | 277.00 | +2.97% | 24,555 |
| 2026-03-03 | 274.00 | 275.00 | 266.50 | 269.00 | -2.18% | 33,931 |
| 2026-03-02 | 260.50 | 282.00 | 260.50 | 275.00 | +3.00% | 49,889 |
| 2026-02-27 | 273.00 | 274.00 | 264.00 | 267.00 | -1.11% | 28,716 |
| 2026-02-26 | 272.00 | 275.50 | 269.00 | 270.00 | -1.46% | 21,138 |
| 2026-02-25 | 271.00 | 276.00 | 268.00 | 274.00 | +0.92% | 15,350 |
| 2026-02-24 | 271.50 | 277.50 | 268.00 | 271.50 | -0.55% | 22,094 |
| 2026-02-23 | 297.00 | 300.50 | 271.50 | 273.00 | -8.85% | 60,592 |
| 2026-02-20 | 302.00 | 303.00 | 298.50 | 299.50 | -0.83% | 9,748 |
| 2026-02-19 | 301.00 | 304.50 | 300.00 | 302.00 | +0.67% | 13,891 |
| 2026-02-18 | 299.50 | 304.50 | 299.00 | 300.00 | +0.17% | 7,219 |
| 2026-02-17 | 299.50 | 302.00 | 297.00 | 299.50 | +0.34% | 7,840 |
| 2026-02-16 | 301.50 | 302.50 | 298.00 | 298.50 | -1.00% | 15,864 |
| 2026-02-13 | 295.00 | 303.00 | 295.00 | 301.50 | +1.01% | 12,289 |
| 2026-02-12 | 303.00 | 303.50 | 298.50 | 298.50 | -0.33% | 14,979 |
| 2026-02-11 | 298.50 | 300.00 | 294.00 | 299.50 | -0.50% | 22,962 |
| 2026-02-10 | 300.50 | 302.00 | 298.00 | 301.00 | +1.01% | 17,563 |
| 2026-02-09 | 292.00 | 299.00 | 289.50 | 298.00 | +1.71% | 12,091 |
| 2026-02-06 | 289.50 | 293.00 | 284.00 | 293.00 | -0.17% | 19,608 |
| 2026-02-05 | 304.00 | 304.00 | 288.00 | 293.50 | -2.33% | 24,246 |
| 2026-02-04 | 300.50 | 303.00 | 297.00 | 300.50 | -0.66% | 22,339 |
| 2026-02-03 | 310.00 | 311.00 | 300.50 | 302.50 | -1.14% | 12,550 |
| 2026-02-02 | 305.00 | 309.00 | 303.50 | 306.00 | +0.16% | 9,813 |
| 2026-01-30 | 306.50 | 309.00 | 305.50 | 305.50 | -0.49% | 16,370 |
| 2026-01-29 | 308.00 | 308.50 | 302.50 | 307.00 | -0.65% | 20,107 |
| 2026-01-28 | 319.50 | 319.50 | 309.00 | 309.00 | -3.13% | 19,834 |
| 2026-01-27 | 326.50 | 327.00 | 316.50 | 319.00 | -2.15% | 25,304 |
| 2026-01-26 | 330.00 | 332.00 | 326.00 | 326.00 | -1.81% | 19,874 |
| 2026-01-23 | 333.00 | 337.00 | 332.00 | 332.00 | -0.60% | 10,391 |
| 2026-01-22 | 330.00 | 335.50 | 325.50 | 334.00 | +2.14% | 12,426 |
| 2026-01-21 | 329.00 | 331.00 | 324.50 | 327.00 | -0.46% | 15,332 |
| 2026-01-20 | 328.00 | 332.00 | 325.00 | 328.50 | -0.61% | 13,711 |
| 2026-01-19 | 330.00 | 330.50 | 325.00 | 330.50 | -1.64% | 10,601 |
| 2026-01-16 | 336.50 | 339.50 | 332.00 | 336.00 | -0.44% | 15,151 |
| 2026-01-15 | 351.00 | 351.50 | 337.00 | 337.50 | -3.43% | 18,779 |
| 2026-01-14 | 339.00 | 356.50 | 339.00 | 349.50 | +4.64% | 33,155 |
| 2026-01-13 | 345.00 | 345.50 | 333.50 | 334.00 | -3.05% | 10,709 |
| 2026-01-12 | 346.50 | 347.50 | 343.00 | 344.50 | -0.29% | 8,161 |
| 2026-01-09 | 345.00 | 348.00 | 343.50 | 345.50 | +0.58% | 12,530 |
| 2026-01-08 | 342.00 | 344.50 | 340.50 | 343.50 | +0.73% | 23,395 |
| 2026-01-07 | 339.00 | 342.00 | 332.50 | 341.00 | +0.59% | 12,091 |
| 2026-01-06 | 328.00 | 341.50 | 328.00 | 339.00 | +3.35% | 20,033 |
| 2026-01-05 | 328.00 | 328.00 | 317.50 | 328.00 | +0.00% | 27,041 |
| 2025-12-30 | 325.50 | 329.00 | 324.50 | 328.00 | +0.46% | 10,502 |
| 2025-12-29 | 325.50 | 327.50 | 324.00 | 326.50 | +0.00% | 8,618 |
| 2025-12-23 | 318.00 | 328.00 | 318.00 | 326.50 | +1.08% | 19,568 |
| 2025-12-22 | 323.00 | 325.00 | 318.50 | 323.00 | -0.15% | 8,341 |
| 2025-12-19 | 323.00 | 324.50 | 321.00 | 323.50 | +0.31% | 15,975 |
| 2025-12-18 | 317.00 | 322.50 | 317.00 | 322.50 | +1.26% | 14,684 |
| 2025-12-17 | 318.00 | 318.50 | 311.50 | 318.50 | +0.16% | 12,851 |
| 2025-12-16 | 319.50 | 321.00 | 317.00 | 318.00 | +0.00% | 12,301 |
| 2025-12-15 | 318.00 | 318.50 | 312.00 | 318.00 | +0.16% | 11,133 |
| 2025-12-12 | 314.00 | 319.50 | 314.00 | 317.50 | +0.63% | 8,168 |
| 2025-12-11 | 313.50 | 317.50 | 312.00 | 315.50 | +0.64% | 10,810 |
| 2025-12-10 | 314.00 | 315.50 | 310.00 | 313.50 | -0.16% | 8,772 |
| 2025-12-09 | 309.00 | 319.00 | 309.00 | 314.00 | +1.29% | 22,050 |
| 2025-12-08 | 319.50 | 321.00 | 306.50 | 310.00 | -3.43% | 26,385 |
| 2025-12-05 | 321.50 | 324.00 | 319.00 | 321.00 | -0.16% | 6,321 |
| 2025-12-04 | 315.50 | 322.50 | 315.00 | 321.50 | +1.58% | 12,991 |
| 2025-12-03 | 321.00 | 321.00 | 313.00 | 316.50 | -1.86% | 18,519 |
| 2025-12-02 | 325.50 | 327.50 | 321.50 | 322.50 | -1.68% | 10,549 |
| 2025-12-01 | 330.50 | 332.50 | 327.00 | 328.00 | -0.76% | 12,922 |
| 2025-11-28 | 335.00 | 335.00 | 330.50 | 330.50 | -0.90% | 11,795 |
| 2025-11-27 | 334.00 | 335.50 | 331.50 | 333.50 | +0.00% | 8,713 |
| 2025-11-26 | 336.00 | 337.50 | 331.00 | 333.50 | +0.15% | 35,712 |
| 2025-11-25 | 332.50 | 334.50 | 328.50 | 333.00 | +0.30% | 14,610 |
| 2025-11-24 | 330.00 | 334.00 | 323.50 | 332.00 | +0.76% | 14,889 |
| 2025-11-21 | 323.50 | 329.50 | 322.50 | 329.50 | +1.38% | 13,750 |
| 2025-11-20 | 330.00 | 332.00 | 325.00 | 325.00 | -0.46% | 13,040 |
| 2025-11-19 | 328.00 | 331.00 | 326.50 | 326.50 | +0.93% | 21,412 |
| 2025-11-18 | 325.00 | 327.00 | 322.50 | 323.50 | -1.07% | 13,754 |
| 2025-11-17 | 331.50 | 332.50 | 323.50 | 327.00 | -1.21% | 16,779 |
| 2025-11-14 | 325.00 | 332.00 | 324.50 | 331.00 | +1.07% | 17,405 |
| 2025-11-13 | 342.50 | 348.50 | 327.50 | 327.50 | -3.68% | 40,859 |
| 2025-11-12 | 350.00 | 350.00 | 325.00 | 340.00 | +4.94% | 53,397 |
| 2025-11-11 | 314.00 | 326.00 | 313.50 | 324.00 | +4.18% | 30,308 |
| 2025-11-10 | 311.00 | 313.00 | 304.50 | 311.00 | +0.81% | 16,611 |
| 2025-11-07 | 310.50 | 311.50 | 303.00 | 308.50 | +0.16% | 14,971 |
| 2025-11-06 | 310.00 | 313.50 | 307.00 | 308.00 | -0.48% | 19,300 |
| 2025-11-05 | 311.00 | 314.50 | 307.50 | 309.50 | +0.32% | 20,476 |
| 2025-11-04 | 306.50 | 310.50 | 304.50 | 308.50 | +0.33% | 21,097 |
| 2025-11-03 | 314.50 | 315.50 | 307.50 | 307.50 | -2.38% | 14,981 |
| 2025-10-31 | 315.50 | 317.50 | 312.00 | 315.00 | +0.00% | 10,469 |
| 2025-10-30 | 313.50 | 315.50 | 309.00 | 315.00 | +0.32% | 10,914 |
| 2025-10-29 | 312.00 | 316.00 | 308.50 | 314.00 | +0.96% | 10,648 |
| 2025-10-28 | 316.00 | 316.00 | 310.50 | 311.00 | -1.89% | 12,593 |
| 2025-10-27 | 321.00 | 321.50 | 314.00 | 317.00 | -0.94% | 10,002 |
| 2025-10-24 | 320.00 | 320.50 | 315.00 | 320.00 | +0.31% | 11,089 |
| 2025-10-23 | 315.00 | 319.00 | 314.50 | 319.00 | +1.59% | 15,415 |
| 2025-10-22 | 311.00 | 314.50 | 304.00 | 314.00 | +0.96% | 18,022 |
| 2025-10-21 | 309.00 | 311.00 | 305.00 | 311.00 | +1.14% | 14,029 |
| 2025-10-20 | 313.00 | 313.00 | 303.50 | 307.50 | -0.81% | 28,137 |
| 2025-10-17 | 313.00 | 313.50 | 308.50 | 310.00 | -1.59% | 19,651 |
| 2025-10-16 | 317.50 | 319.50 | 314.50 | 315.00 | -0.79% | 44,390 |
| 2025-10-15 | 315.00 | 317.50 | 313.50 | 317.50 | +0.32% | 17,018 |
| 2025-10-14 | 324.50 | 325.00 | 316.50 | 316.50 | -3.06% | 17,331 |
| 2025-10-13 | 324.00 | 326.50 | 322.00 | 326.50 | +1.24% | 13,387 |
| 2025-10-10 | 330.00 | 331.50 | 322.50 | 322.50 | -1.98% | 19,086 |
| 2025-10-09 | 330.00 | 331.50 | 324.00 | 329.00 | -1.05% | 22,360 |
| 2025-10-08 | 330.00 | 333.50 | 329.50 | 332.50 | +0.61% | 22,335 |
| 2025-10-07 | 338.00 | 341.50 | 330.50 | 330.50 | -2.22% | 33,805 |
| 2025-10-06 | 340.00 | 343.00 | 338.00 | 338.00 | +0.30% | 16,741 |
| 2025-10-03 | 332.00 | 337.50 | 331.50 | 337.00 | +1.97% | 28,907 |
| 2025-10-02 | 328.00 | 330.50 | 320.00 | 330.50 | +1.38% | 40,422 |
| 2025-10-01 | 313.50 | 329.00 | 313.50 | 326.00 | +4.32% | 69,096 |
| 2025-09-30 | 306.00 | 316.00 | 306.00 | 312.50 | +2.12% | 56,607 |
| 2025-09-29 | 330.50 | 331.00 | 299.00 | 306.00 | -8.25% | 71,661 |
| 2025-09-26 | 341.00 | 341.50 | 332.50 | 333.50 | -2.20% | 29,954 |
| 2025-09-25 | 352.00 | 352.50 | 341.00 | 341.00 | -3.26% | 23,459 |
| 2025-09-24 | 349.50 | 355.50 | 345.00 | 352.50 | +0.71% | 39,041 |
| 2025-09-23 | 363.00 | 363.50 | 350.00 | 350.00 | -3.58% | 36,024 |
| 2025-09-22 | 402.50 | 402.50 | 362.50 | 363.00 | -12.11% | 81,140 |
| 2025-09-19 | 411.00 | 417.00 | 408.00 | 413.00 | +0.49% | 13,305 |
| 2025-09-18 | 413.00 | 419.50 | 411.00 | 411.00 | -1.20% | 9,985 |
| 2025-09-17 | 410.00 | 416.50 | 409.00 | 416.00 | +1.22% | 7,140 |
| 2025-09-16 | 409.50 | 413.00 | 408.00 | 411.00 | +0.24% | 11,420 |
| 2025-09-15 | 410.00 | 415.50 | 408.50 | 410.00 | +0.00% | 8,287 |
| 2025-09-12 | 407.00 | 412.00 | 406.00 | 410.00 | +0.86% | 5,834 |
| 2025-09-11 | 404.00 | 410.00 | 400.50 | 406.50 | +0.37% | 7,785 |
| 2025-09-10 | 409.50 | 412.00 | 402.50 | 405.00 | -0.49% | 11,097 |
| 2025-09-09 | 407.50 | 409.50 | 404.00 | 407.00 | -0.37% | 8,140 |
| 2025-09-08 | 400.50 | 408.50 | 397.00 | 408.50 | +1.62% | 7,504 |
| 2025-09-05 | 402.00 | 404.50 | 399.00 | 402.00 | +0.12% | 6,889 |
| 2025-09-04 | 397.50 | 406.50 | 396.00 | 401.50 | +2.29% | 15,460 |
| 2025-09-03 | 394.50 | 395.00 | 390.00 | 392.50 | +0.51% | 9,233 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+20.02%). Pire mois : Sept (-20.89%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Ypsomed Holding AG (YPSN.SW) ?
411.00 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de YPSN.SW ?
Plus haut à 419.50 et plus bas à 260.50 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Ypsomed Holding AG ?
Historiquement, le mois le plus fort de YPSN.SW a été Mai (moyenne +20.02%) et le plus faible Sept (moyenne -20.89%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 417 bougies quotidiennes du data lake Closelook.