SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.050
0.00 (0.00%)
Jul 14, 2026, 5:31 PM CET
SHL Telemedicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | - | 31,794 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -2.78% | 7,200 |
| Jul 10, 2026 | 0.95 | 1.08 | 0.95 | 1.08 | 1.08 | 16.13% | 4,070 |
| Jul 9, 2026 | 1.05 | 1.08 | 0.93 | 0.93 | 0.93 | -11.43% | 5,567 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,795 |
| Jul 7, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | - | 13,037 |
| Jul 6, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 2,394 |
| Jul 3, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | - | 652 |
| Jul 2, 2026 | 1.09 | 1.12 | 0.98 | 1.05 | 1.05 | -4.55% | 33,100 |
| Jul 1, 2026 | 0.95 | 1.11 | 0.95 | 1.10 | 1.10 | 7.84% | 22,882 |
| Jun 30, 2026 | 1.04 | 1.04 | 0.94 | 1.02 | 1.02 | -1.92% | 8,987 |
| Jun 29, 2026 | 0.91 | 1.04 | 0.91 | 1.04 | 1.04 | 14.29% | 533,103 |
| Jun 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 5 |
| Jun 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 629 |
| Jun 24, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | - | 1,250 |
| Jun 23, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | - | 583 |
| Jun 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 126 |
| Jun 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 4,031 |
| Jun 18, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | - | 5,789 |
| Jun 17, 2026 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | - | 6,054 |
| Jun 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 676 |
| Jun 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 3,369 |
| Jun 12, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | - | 376 |
| Jun 11, 2026 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | - | 17,486 |
| Jun 10, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 18,627 |
| Jun 9, 2026 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | 2.71% | 30,159 |
| Jun 8, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -2.64% | 3,255 |
| Jun 5, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -9.00% | 86,838 |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,339 |
| Jun 3, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | -3.85% | 14,119 |
| Jun 2, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 1,322 |
| Jun 1, 2026 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | -0.95% | 17,089 |
| May 29, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -1.41% | 12,156 |
| May 28, 2026 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 11.40% | 3,348 |
| May 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.44% | - |
| May 26, 2026 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | - | 152 |
| May 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | 2,796 |
| May 21, 2026 | 0.90 | 0.97 | 0.90 | 0.93 | 0.93 | -4.12% | 4,077 |
| May 20, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 0.41% | 4,061 |
| May 19, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | -0.41% | 4,973 |
| May 18, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | - | 3,399 |
| May 15, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | - | 4,225 |
| May 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.78% | 1,130 |
| May 12, 2026 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -3.23% | 7,988 |
| May 11, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 18,095 |
| May 8, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 21,041 |
| May 7, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.96% | 40,063 |
| May 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 30,713 |
| May 5, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.49% | 45,317 |
| May 4, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -6.88% | 51,847 |