SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.020
-0.085 (-7.69%)
Sep 30, 2025, 4:32 PM CET
SHL Telemedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.22 | 1.22 | 0.90 | 0.95 | 0.95 | -14.41% | 30,907 |
| Sep 29, 2025 | 1.22 | 1.22 | 0.94 | 1.11 | 1.11 | 33.73% | 14,866 |
| Sep 26, 2025 | 1.10 | 1.11 | 0.83 | 0.83 | 0.83 | -24.55% | 7,973 |
| Sep 25, 2025 | 0.99 | 1.10 | 0.95 | 1.10 | 1.10 | 21.68% | 17,914 |
| Sep 24, 2025 | 1.10 | 1.10 | 0.82 | 0.90 | 0.90 | -1.09% | 26,256 |
| Sep 23, 2025 | 1.20 | 1.20 | 0.91 | 0.91 | 0.91 | -11.26% | 6,805 |
| Sep 22, 2025 | 1.23 | 1.23 | 0.70 | 1.03 | 1.03 | -15.57% | 49,635 |
| Sep 19, 2025 | 1.31 | 1.49 | 1.22 | 1.22 | 1.22 | -2.40% | 9,811 |
| Sep 18, 2025 | 1.23 | 1.48 | 1.15 | 1.25 | 1.25 | -10.07% | 15,635 |
| Sep 17, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 2,584 |
| Sep 16, 2025 | 1.43 | 1.44 | 1.35 | 1.35 | 1.35 | -7.53% | 5,488 |
| Sep 15, 2025 | 1.47 | 1.50 | 1.38 | 1.46 | 1.46 | -2.01% | 3,982 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 101 |
| Sep 11, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 12.98% | 7,971 |
| Sep 10, 2025 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -7.75% | 1,746 |
| Sep 9, 2025 | 1.32 | 1.45 | 1.32 | 1.42 | 1.42 | 5.97% | 600 |
| Sep 8, 2025 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -6.29% | 7,375 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | 2.88% | 499 |
| Sep 4, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 1,224 |
| Sep 3, 2025 | 1.37 | 1.50 | 1.35 | 1.35 | 1.35 | -8.16% | 7,630 |
| Sep 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.37% | 110 |
| Sep 1, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -1.26% | 88 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| 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 |