Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 23.00
-1.40 (-5.74%)
Last updated: Mar 12, 2026, 4:40 PM CET
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 21.40 | 24.40 | 21.40 | 24.40 | 24.40 | 10.41% | 5,829 |
| Mar 10, 2026 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | 4.74% | 574 |
| Mar 9, 2026 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -4.52% | 2,255 |
| Mar 6, 2026 | 22.20 | 22.20 | 21.10 | 22.10 | 22.10 | -1.78% | 1,174 |
| Mar 5, 2026 | 22.30 | 22.50 | 21.80 | 22.50 | 22.50 | 0.90% | 59 |
| Mar 4, 2026 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | 3.24% | 2,085 |
| Mar 3, 2026 | 22.00 | 23.00 | 21.60 | 21.60 | 21.60 | -2.26% | 475 |
| Mar 2, 2026 | 22.80 | 23.40 | 21.80 | 22.10 | 22.10 | -1.78% | 8,416 |
| Feb 27, 2026 | 22.50 | 22.90 | 22.00 | 22.50 | 22.50 | -0.88% | 3,090 |
| Feb 26, 2026 | 21.90 | 22.80 | 21.20 | 22.70 | 22.70 | 7.08% | 806 |
| Feb 25, 2026 | 22.20 | 22.40 | 21.20 | 21.20 | 21.20 | -4.93% | 1,499 |
| Feb 24, 2026 | 22.80 | 22.80 | 22.00 | 22.30 | 22.30 | -2.19% | 614 |
| Feb 23, 2026 | 21.50 | 22.80 | 21.50 | 22.80 | 22.80 | 7.55% | 4,567 |
| Feb 20, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 534 |
| Feb 19, 2026 | 21.90 | 22.10 | 21.00 | 21.40 | 21.40 | -1.83% | 2,395 |
| Feb 18, 2026 | 20.40 | 22.50 | 20.40 | 21.80 | 21.80 | 6.86% | 1,830 |
| Feb 17, 2026 | 21.20 | 21.50 | 20.40 | 20.40 | 20.40 | -3.77% | 508 |
| Feb 16, 2026 | 20.30 | 21.70 | 20.30 | 21.20 | 21.20 | 3.41% | 343 |
| Feb 13, 2026 | 22.00 | 22.00 | 20.30 | 20.50 | 20.50 | -2.84% | 1,762 |
| Feb 12, 2026 | 21.30 | 21.50 | 20.70 | 21.10 | 21.10 | -0.47% | 3,768 |
| Feb 11, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | - | 972 |
| Feb 10, 2026 | 22.00 | 22.00 | 21.00 | 21.20 | 21.20 | -3.64% | 1,893 |
| Feb 9, 2026 | 20.50 | 22.80 | 20.10 | 22.00 | 22.00 | 8.91% | 4,794 |
| Feb 6, 2026 | 20.90 | 20.90 | 20.20 | 20.20 | 20.20 | -5.61% | 5,875 |
| Feb 5, 2026 | 20.60 | 21.40 | 20.00 | 21.40 | 21.40 | 1.90% | 5,588 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1.94% | 1,692 |
| Feb 3, 2026 | 21.10 | 21.10 | 19.65 | 20.60 | 20.60 | -3.29% | 12,591 |
| Feb 2, 2026 | 22.80 | 22.80 | 21.30 | 21.30 | 21.30 | -7.39% | 2,110 |
| Jan 30, 2026 | 23.50 | 23.50 | 22.40 | 23.00 | 23.00 | 4.07% | 626 |
| Jan 29, 2026 | 22.50 | 23.30 | 22.00 | 22.10 | 22.10 | -5.96% | 2,026 |
| Jan 28, 2026 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 657 |
| Jan 27, 2026 | 22.60 | 23.50 | 22.20 | 23.50 | 23.50 | 3.98% | 2,214 |
| Jan 26, 2026 | 23.50 | 23.50 | 22.10 | 22.60 | 22.60 | 0.44% | 2,293 |
| Jan 23, 2026 | 24.10 | 24.10 | 22.00 | 22.50 | 22.50 | -6.64% | 13,535 |
| Jan 22, 2026 | 24.50 | 24.80 | 24.00 | 24.10 | 24.10 | -2.82% | 5,022 |
| Jan 21, 2026 | 24.90 | 24.90 | 24.40 | 24.80 | 24.80 | -0.80% | 416 |
| Jan 20, 2026 | 24.70 | 25.00 | 24.20 | 25.00 | 25.00 | 0.40% | 1,650 |
| Jan 19, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.40% | 1,587 |
| Jan 16, 2026 | 25.10 | 25.20 | 24.70 | 25.00 | 25.00 | -0.40% | 2,310 |
| Jan 15, 2026 | 25.00 | 25.20 | 24.80 | 25.10 | 25.10 | -0.40% | 2,631 |
| Jan 14, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.40% | 2,422 |
| Jan 13, 2026 | 25.50 | 25.70 | 25.10 | 25.30 | 25.30 | -1.56% | 2,344 |
| Jan 12, 2026 | 26.00 | 26.20 | 25.30 | 25.70 | 25.70 | - | 5,505 |
| Jan 9, 2026 | 26.00 | 26.00 | 25.40 | 25.70 | 25.70 | -1.15% | 6,976 |
| Jan 8, 2026 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 15,466 |
| Jan 7, 2026 | 25.50 | 25.90 | 24.90 | 25.80 | 25.80 | 2.38% | 12,537 |
| Jan 6, 2026 | 25.00 | 25.70 | 24.80 | 25.20 | 25.20 | 0.40% | 4,020 |
| Jan 5, 2026 | 26.80 | 26.80 | 24.90 | 25.10 | 25.10 | 1.62% | 12,695 |
| Dec 30, 2025 | 25.50 | 25.50 | 24.30 | 24.70 | 24.70 | 0.41% | 7,106 |
| Dec 29, 2025 | 24.00 | 25.80 | 23.90 | 24.60 | 24.60 | 1.65% | 10,870 |