SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.080
0.00 (0.00%)
Aug 3, 2026, 7:00 PM CET
SHL Telemedicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 3,130 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 2,428 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,460 |
| Jul 29, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | - | 15,342 |
| Jul 28, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 2.86% | 9,645 |
| Jul 27, 2026 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | -0.94% | 12,654 |
| Jul 24, 2026 | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | 0.95% | 7,243 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 2,833 |
| Jul 22, 2026 | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | 2.86% | 14,777 |
| Jul 21, 2026 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | - | 16,152 |
| Jul 20, 2026 | 1.03 | 1.09 | 1.02 | 1.05 | 1.05 | 1.45% | 21,811 |
| Jul 17, 2026 | 1.08 | 1.09 | 0.96 | 1.04 | 1.04 | 7.81% | 22,855 |
| Jul 16, 2026 | 1.00 | 1.09 | 0.96 | 0.96 | 0.96 | -8.57% | 16,316 |
| Jul 15, 2026 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | - | 19,038 |
| 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 |