SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.070
0.00 (0.00%)
Oct 2, 2026, 5:30 PM CET
SHL Telemedicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | - | - | 3,304 |
| Oct 1, 2026 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 15,166 |
| Sep 30, 2026 | 1.01 | 1.07 | 0.99 | 1.05 | 1.05 | -1.87% | 30,042 |
| Sep 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 43 |
| Sep 28, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 4.39% | 4,161 |
| Sep 25, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 2.50% | 4,657 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.10% | 1,845 |
| Sep 23, 2026 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | -0.47% | 15 |
| Sep 22, 2026 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | - | 4,212 |
| Sep 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 8.08% | 125 |
| Sep 18, 2026 | 1.02 | 1.07 | 0.99 | 0.99 | 0.99 | -7.48% | 20,579 |
| Sep 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | 2,120 |
| Sep 16, 2026 | 1.03 | 1.09 | 1.02 | 1.02 | 1.02 | -4.67% | 7,798 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 6,856 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 4,064 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 391 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 100 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 5,841 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 726 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 230 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | 4.90% | 7,375 |
| Sep 3, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 1,760 |
| Sep 2, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | - | 3,097 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 276 |
| Aug 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 28, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | - | 4,189 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,271 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 417 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 936 |
| Aug 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 100 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 433 |
| Aug 19, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 5.42% | 8,701 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -5.14% | 7,511 |
| Aug 17, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 5,042 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Aug 13, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | - | 1,133 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | - | 9,794 |
| Aug 11, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 2,300 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 20,791 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | - | 683 |
| Aug 6, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.77% | 30,094 |
| Aug 5, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 21,643 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -2.78% | 3,127 |
| 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 |