SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.630
+0.110 (7.24%)
Jul 31, 2025, 5:11 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | 7.65% | 2,545 |
| Jun 17, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -7.58% | 2,430 |
| Jun 16, 2025 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | - | 571 |
| Jun 13, 2025 | 1.98 | 1.98 | 1.83 | 1.98 | 1.98 | - | 120 |
| Jun 12, 2025 | 1.90 | 1.98 | 1.85 | 1.98 | 1.98 | 6.45% | 12,696 |
| Jun 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -6.06% | 353 |
| Jun 10, 2025 | 1.86 | 1.98 | 1.85 | 1.98 | 1.98 | 1.54% | 6,060 |
| Jun 6, 2025 | 1.98 | 1.98 | 1.86 | 1.95 | 1.95 | 5.41% | 213 |
| Jun 5, 2025 | 1.95 | 1.98 | 1.85 | 1.85 | 1.85 | -7.04% | 757 |
| Jun 4, 2025 | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | -0.50% | 687 |
| Jun 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 50 |
| May 30, 2025 | 1.83 | 1.98 | 1.83 | 1.98 | 1.98 | 3.13% | 77 |
| May 28, 2025 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | -2.04% | 204 |
| May 27, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 300 |
| May 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 23 |
| May 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,080 |
| May 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.29% | 218 |
| May 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -10.29% | - |