SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.565
-0.020 (-1.26%)
Sep 1, 2025, 5:30 PM CET
SHL Telemedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.56 | 1.59 | 1.32 | 1.59 | 1.59 | - | 106 |
| Aug 27, 2025 | 1.41 | 1.59 | 1.35 | 1.59 | 1.59 | 3.92% | 3,693 |
| Aug 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 25, 2025 | 1.45 | 1.59 | 1.40 | 1.53 | 1.53 | 5.52% | 3,070 |
| Aug 22, 2025 | 1.59 | 1.59 | 1.45 | 1.45 | 1.45 | -5.23% | 1,266 |
| Aug 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | 762 |
| Aug 20, 2025 | 1.44 | 1.59 | 1.32 | 1.58 | 1.58 | 9.72% | 2,308 |
| Aug 19, 2025 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -9.43% | 2,027 |
| Aug 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 398 |
| Aug 15, 2025 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 10.42% | 218 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.44 | 1.44 | 1.44 | -0.69% | 702 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.45 | 1.45 | 1.45 | - | 8,370 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.45 | 1.45 | 1.45 | -8.81% | 2,044 |
| Aug 11, 2025 | 1.60 | 1.60 | 1.46 | 1.59 | 1.59 | 9.66% | 125 |
| Aug 8, 2025 | 1.62 | 1.62 | 1.45 | 1.45 | 1.45 | -2.03% | 11,079 |
| Aug 7, 2025 | 1.55 | 1.62 | 1.48 | 1.48 | 1.48 | -1.33% | 3,790 |
| Aug 6, 2025 | 1.52 | 1.63 | 1.50 | 1.50 | 1.50 | -7.98% | 12,339 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 696 |
| Aug 4, 2025 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 0.61% | 5,506 |
| Jul 31, 2025 | 1.52 | 1.63 | 1.50 | 1.63 | 1.63 | 7.24% | 11,964 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -1.94% | 1,393 |
| Jul 29, 2025 | 1.55 | 1.65 | 1.55 | 1.55 | 1.55 | - | 3,291 |
| Jul 28, 2025 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -4.91% | 12,478 |
| Jul 25, 2025 | 1.70 | 1.75 | 1.63 | 1.63 | 1.63 | -11.41% | 4,716 |
| Jul 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 18 |
| Jul 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 41 |
| Jul 22, 2025 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 1.09% | 188 |
| Jul 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 10 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.71 | 1.79 | 1.79 | -5.29% | 4,960 |
| Jul 17, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 11.18% | 4,318 |
| Jul 16, 2025 | 1.90 | 1.90 | 1.60 | 1.70 | 1.70 | -10.53% | 1,901 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.77 | 1.90 | 1.90 | - | 14,835 |
| Jul 14, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 5.56% | 75 |
| Jul 11, 2025 | 1.96 | 1.96 | 1.80 | 1.80 | 1.80 | -2.17% | 4,934 |
| Jul 10, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 3,000 |
| Jul 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 232 |
| Jul 8, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -4.74% | 9,376 |
| Jul 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 4, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 101 |
| Jul 3, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -0.53% | 64 |
| Jul 2, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.60% | 1,629 |
| Jul 1, 2025 | 1.87 | 1.96 | 1.87 | 1.87 | 1.87 | - | 570 |
| Jun 30, 2025 | 1.88 | 1.97 | 1.87 | 1.87 | 1.87 | -4.10% | 5,764 |
| Jun 27, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.52% | 2,212 |
| Jun 26, 2025 | 1.97 | 1.97 | 1.90 | 1.94 | 1.94 | 3.19% | 2,927 |
| Jun 25, 2025 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -1.05% | 710 |
| Jun 24, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | 1.06% | 1,026 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -2.08% | 3 |
| Jun 20, 2025 | 1.98 | 1.98 | 1.87 | 1.92 | 1.92 | -2.04% | 1,009 |
| Jun 19, 2025 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | -0.51% | 2,812 |