SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.200
-0.020 (-1.64%)
At close: Nov 28, 2025
SHL Telemedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 57,723 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.16 | 1.22 | 1.22 | -6.15% | 31,383 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -6.14% | 3,399 |
| Nov 25, 2025 | 1.22 | 1.49 | 1.22 | 1.39 | 1.39 | -7.67% | 2,984 |
| Nov 24, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 0.83 | 7.91% | 17,700 |
| Nov 21, 2025 | 1.20 | 1.39 | 1.20 | 1.39 | 0.76 | 2.96% | 24,796 |
| Nov 20, 2025 | 1.31 | 1.35 | 1.20 | 1.35 | 0.74 | 11.57% | 5,560 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 0.67 | - | 38 |
| Nov 18, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 0.67 | -2.81% | 76 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 0.68 | -0.40% | 59 |
| Nov 14, 2025 | 0.69 | 0.69 | 0.69 | 1.25 | 0.69 | - | - |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 0.69 | 1.63% | 86 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 0.68 | -1.60% | 2,918 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 0.69 | 3.73% | 2,544 |
| Nov 10, 2025 | 1.12 | 1.25 | 1.12 | 1.21 | 0.66 | 7.11% | 6,013 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 0.62 | -6.25% | 2,039 |
| Nov 6, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 0.66 | -4.00% | 6,693 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 0.69 | -3.85% | 558 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.21 | 1.30 | 0.72 | 7.88% | 13,801 |
| Nov 3, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 0.66 | -7.31% | 9,070 |
| Oct 31, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 0.72 | 1.17% | 2,075 |
| Oct 30, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 0.71 | 7.08% | 4,874 |
| Oct 29, 2025 | 1.21 | 1.29 | 1.20 | 1.20 | 0.66 | -0.41% | 606 |
| Oct 28, 2025 | 1.15 | 1.29 | 1.15 | 1.21 | 0.66 | -3.60% | 2,377 |
| Oct 27, 2025 | 1.20 | 1.25 | 1.10 | 1.25 | 0.69 | 17.92% | 1,777 |
| Oct 24, 2025 | 1.10 | 1.25 | 1.06 | 1.06 | 0.58 | -9.40% | 2,416 |
| Oct 23, 2025 | 1.20 | 1.25 | 1.17 | 1.17 | 0.64 | -2.50% | 717 |
| Oct 22, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 0.66 | 3.45% | 502 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | 0.64 | -1.69% | 1,474 |
| Oct 20, 2025 | 1.18 | 1.25 | 1.18 | 1.18 | 0.65 | -5.22% | 1,374 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.06 | 1.25 | 0.68 | -0.40% | 4,617 |
| Oct 16, 2025 | 1.10 | 1.27 | 1.10 | 1.25 | 0.69 | 20.19% | 10,286 |
| Oct 15, 2025 | 1.18 | 1.18 | 1.02 | 1.04 | 0.57 | -11.86% | 2,067 |
| Oct 14, 2025 | 1.10 | 1.31 | 1.01 | 1.18 | 0.65 | 7.27% | 16,447 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.01 | 1.10 | 0.61 | 8.91% | 1,841 |
| Oct 10, 2025 | 1.01 | 1.09 | 1.01 | 1.01 | 0.56 | -8.18% | 2,352 |
| Oct 9, 2025 | 0.99 | 1.10 | 0.99 | 1.10 | 0.61 | 10.66% | 3,243 |
| Oct 8, 2025 | 1.10 | 1.10 | 0.99 | 0.99 | 0.55 | -2.55% | 10,598 |
| Oct 7, 2025 | 1.04 | 1.04 | 0.98 | 1.02 | 0.56 | -1.92% | 2,013 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 0.57 | - | 3,808 |
| Oct 3, 2025 | 1.04 | 1.04 | 0.91 | 1.04 | 0.57 | 0.48% | 20,289 |
| Oct 2, 2025 | 0.95 | 1.09 | 0.95 | 1.04 | 0.57 | 15.00% | 24,390 |
| Oct 1, 2025 | 0.83 | 1.05 | 0.83 | 0.90 | 0.50 | -11.76% | 17,672 |
| Sep 30, 2025 | 1.22 | 1.22 | 0.90 | 1.02 | 0.56 | -7.69% | 28,909 |
| Sep 29, 2025 | 1.22 | 1.22 | 0.94 | 1.11 | 0.61 | 33.13% | 12,994 |
| Sep 26, 2025 | 1.10 | 1.11 | 0.83 | 0.83 | 0.46 | -24.55% | 7,973 |
| Sep 25, 2025 | 0.99 | 1.10 | 0.95 | 1.10 | 0.61 | 21.68% | 17,914 |
| Sep 24, 2025 | 1.10 | 1.10 | 0.82 | 0.90 | 0.50 | -1.09% | 25,623 |
| Sep 23, 2025 | 1.20 | 1.20 | 0.91 | 0.91 | 0.50 | -11.26% | 6,705 |
| Sep 22, 2025 | 1.23 | 1.23 | 0.70 | 1.03 | 0.57 | -15.57% | 46,981 |