Xlife Sciences AG (FRA:XLS)
Germany · Delayed Price · Currency is EUR 8.95
-0.70 (-7.25%)
At close: Oct 23, 2026
FRA:XLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | -7.25% | - |
| Oct 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -6.31% | - |
| Oct 21, 2026 | 9.30 | 10.30 | 9.30 | 10.30 | 10.30 | 10.16% | 5 |
| Oct 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 19, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Oct 16, 2026 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Oct 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 14, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 17.07% | 14 |
| Oct 13, 2026 | 9.85 | 9.85 | 8.20 | 8.20 | 8.20 | -16.75% | 25 |
| Oct 12, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Oct 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.66% | - |
| Oct 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 16.17% | - |
| Oct 5, 2026 | 10.10 | 10.10 | 8.35 | 8.35 | 8.35 | -17.33% | 154 |
| Oct 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Oct 1, 2026 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 8.00% | 200 |
| Sep 30, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 20.48% | 44 |
| Sep 29, 2026 | 9.80 | 9.80 | 8.30 | 8.30 | 8.30 | -15.31% | 30 |
| Sep 28, 2026 | 10.40 | 10.40 | 9.80 | 9.80 | 9.80 | -6.67% | - |
| Sep 25, 2026 | 11.50 | 11.50 | 10.50 | 10.50 | 10.50 | -8.70% | - |
| Sep 24, 2026 | 12.70 | 12.70 | 10.10 | 11.50 | 11.50 | 5.50% | 120 |
| Sep 23, 2026 | 12.90 | 13.70 | 10.90 | 10.90 | 10.90 | -15.50% | 60 |
| Sep 22, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | - |
| Sep 21, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | 11.40% | - |
| Sep 18, 2026 | 12.80 | 12.80 | 11.40 | 11.40 | 11.40 | -10.94% | 30 |
| Sep 17, 2026 | 13.80 | 13.80 | 12.80 | 12.80 | 12.80 | -7.25% | - |
| Sep 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 15, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Sep 14, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -2.80% | 25 |
| Sep 11, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | - |
| Sep 10, 2026 | 15.20 | 15.20 | 14.20 | 14.20 | 14.20 | 5.97% | - |
| Sep 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 8, 2026 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 3.88% | - |
| Sep 7, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Sep 4, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Sep 3, 2026 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | 1.49% | 116 |
| Sep 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 31, 2026 | 14.70 | 14.70 | 13.40 | 13.40 | 13.40 | -8.84% | - |
| Aug 28, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 2.80% | - |
| Aug 27, 2026 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | 7.52% | 20 |
| 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 |