SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.065
+0.087 (8.90%)
Apr 2, 2026, 5:35 PM CET
SHL Telemedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.07 | 1.07 | 0.93 | 1.07 | 1.07 | 8.90% | 2,106 |
| Apr 1, 2026 | 1.00 | 1.09 | 0.98 | 0.98 | 0.98 | -9.86% | 5,395 |
| Mar 31, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | -0.46% | 384 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 1,434 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | 1,301 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.37% | 61 |
| Mar 25, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 3,207 |
| Mar 24, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 4.48% | 2,630 |
| Mar 23, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.50% | 39,562 |
| Mar 20, 2026 | 1.04 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 36,116 |
| Mar 19, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 88,787 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 1,529 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 45,450 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 6,467 |
| Mar 13, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -0.92% | 50 |
| Mar 12, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.32% | 8,944 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.21% | 5,525 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 5,296 |
| Mar 9, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 1,689 |
| Mar 6, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | -0.46% | 2,663 |
| Mar 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 1,292 |
| Mar 4, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 7,694 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1 |
| Mar 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 7,957 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 17,896 |
| Feb 26, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | - | 10,856 |
| Feb 25, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 5,087 |
| Feb 24, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 9,542 |
| Feb 23, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | - | 4,504 |
| Feb 20, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 25,519 |
| Feb 19, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 3.32% | 2,352 |
| Feb 18, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -2.76% | 23,093 |
| Feb 17, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | - | 14,525 |
| Feb 16, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.36% | 95,758 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.20% | 552 |
| Feb 12, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 0.46% | 29,654 |
| Feb 11, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 2,548 |
| Feb 10, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | - | 26,053 |
| Feb 9, 2026 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | -0.91% | 9,862 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 281 |
| Feb 5, 2026 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 4.27% | 73,617 |
| Feb 4, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | -4.09% | 18,312 |
| Feb 3, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 4.27% | 14,286 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.09% | 6,464 |
| Jan 30, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 2.80% | 11,626 |
| Jan 29, 2026 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 11,423 |
| Jan 28, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 3.77% | 76,450 |
| Jan 27, 2026 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | - | 6,310 |
| Jan 26, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 26,873 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,735 |