Xlife Sciences AG (FRA:XLS)
Germany · Delayed Price · Currency is EUR 13.30
-1.90 (-12.50%)
At close: Aug 26, 2026
FRA:XLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.30 | 15.30 | 13.30 | 13.30 | 13.30 | -12.50% | 5 |
| Aug 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.17% | - |
| Aug 24, 2026 | 15.80 | 16.20 | 14.40 | 16.20 | 16.20 | 2.53% | 160 |
| Aug 21, 2026 | 15.70 | 16.90 | 15.70 | 15.80 | 15.80 | -1.25% | 100 |
| Aug 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -9.09% | 100 |
| Aug 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 24.82% | 10 |
| Aug 18, 2026 | 16.70 | 16.70 | 14.10 | 14.10 | 14.10 | -15.57% | 10 |
| Aug 17, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.18% | 40 |
| Aug 14, 2026 | 16.00 | 16.90 | 16.00 | 16.90 | 16.90 | 1.81% | - |
| Aug 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Aug 12, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 0.59% | 15 |
| Aug 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 10, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Aug 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 4, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 4.35% | - |
| Aug 3, 2026 | 17.60 | 17.60 | 16.10 | 16.10 | 16.10 | -8.52% | 10 |
| Jul 31, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jul 29, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 0.57% | 25 |
| Jul 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 24, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jul 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -6.32% | - |
| Jul 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 20, 2026 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | 4.40% | - |
| Jul 17, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Jul 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Jul 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jul 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 13, 2026 | 19.20 | 19.20 | 17.40 | 18.80 | 18.80 | -2.08% | 14 |
| Jul 10, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -2.54% | - |
| Jul 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 8, 2026 | 19.20 | 19.70 | 18.00 | 19.70 | 19.70 | 11.93% | 13 |
| Jul 7, 2026 | 19.20 | 19.20 | 17.60 | 17.60 | 17.60 | -8.81% | 36 |
| Jul 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 3, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 2.12% | - |
| Jul 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| Jul 1, 2026 | 19.60 | 19.60 | 18.00 | 18.00 | 18.00 | -12.62% | 20 |
| Jun 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jun 29, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Jun 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jun 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jun 24, 2026 | 25.20 | 25.20 | 22.60 | 22.60 | 22.60 | -10.32% | 500 |
| Jun 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | 250 |
| Jun 22, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 5.60% | - |
| Jun 19, 2026 | 26.60 | 26.60 | 25.00 | 25.00 | 25.00 | -6.02% | 280 |
| Jun 18, 2026 | 26.20 | 26.60 | 24.80 | 26.60 | 26.60 | 3.91% | 15 |