SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.160
-0.020 (-1.69%)
Oct 21, 2025, 3:20 PM CET
SHL Telemedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -1.69% | 1,808 |
| Oct 20, 2025 | 1.18 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 1,379 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.06 | 1.25 | 1.25 | - | 4,754 |
| Oct 16, 2025 | 1.10 | 1.27 | 1.10 | 1.25 | 1.25 | 20.19% | 10,332 |
| Oct 15, 2025 | 1.18 | 1.18 | 1.01 | 1.04 | 1.04 | -11.86% | 2,920 |
| Oct 14, 2025 | 1.10 | 1.31 | 1.00 | 1.18 | 1.18 | 7.27% | 17,240 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 1,897 |
| Oct 10, 2025 | 1.01 | 1.09 | 1.01 | 1.01 | 1.01 | -8.18% | 2,800 |
| Oct 9, 2025 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 10.66% | 4,960 |
| Oct 8, 2025 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -2.55% | 12,598 |
| Oct 7, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -1.92% | 2,013 |
| Oct 6, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | - | 4,348 |
| Oct 3, 2025 | 1.03 | 1.04 | 0.91 | 1.04 | 1.04 | 0.97% | 20,289 |
| Oct 2, 2025 | 0.95 | 1.09 | 0.95 | 1.03 | 1.03 | 14.44% | 25,159 |
| Oct 1, 2025 | 0.83 | 1.05 | 0.83 | 0.90 | 0.90 | -11.76% | 18,124 |
| Sep 30, 2025 | 1.22 | 1.22 | 0.90 | 1.02 | 1.02 | -8.11% | 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 |