Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 20.40
-0.40 (-1.92%)
At close: Oct 21, 2025
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 20.90 | 20.90 | 19.65 | 20.40 | 20.40 | -1.92% | 2,472 |
| Oct 20, 2025 | 20.70 | 20.80 | 19.60 | 20.80 | 20.80 | 1.46% | 857 |
| Oct 17, 2025 | 20.00 | 20.50 | 19.65 | 20.50 | 20.50 | -1.91% | 2,032 |
| Oct 16, 2025 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | 5.03% | 1,393 |
| Oct 15, 2025 | 19.45 | 20.00 | 19.40 | 19.90 | 19.90 | - | 1,428 |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 28 |
| Oct 13, 2025 | 19.50 | 20.00 | 19.40 | 20.00 | 20.00 | 1.01% | 120 |
| Oct 10, 2025 | 20.20 | 20.20 | 19.40 | 19.80 | 19.80 | -4.35% | 5,276 |
| Oct 9, 2025 | 20.50 | 20.80 | 20.20 | 20.70 | 20.70 | -0.48% | 3,450 |
| Oct 8, 2025 | 20.10 | 20.80 | 19.80 | 20.80 | 20.80 | 2.97% | 1,715 |
| Oct 7, 2025 | 19.65 | 20.20 | 19.65 | 20.20 | 20.20 | - | 97 |
| Oct 6, 2025 | 19.05 | 20.20 | 19.05 | 20.20 | 20.20 | - | 1,112 |
| Oct 3, 2025 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 6.32% | 69 |
| Oct 2, 2025 | 20.20 | 20.20 | 19.00 | 19.00 | 19.00 | -9.09% | 2,922 |
| Oct 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | 50 |
| Sep 30, 2025 | 20.40 | 20.50 | 19.85 | 20.50 | 20.50 | 2.50% | 610 |
| Sep 29, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 669 |
| Sep 26, 2025 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -4.76% | 323 |
| Sep 25, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.48% | 617 |
| Sep 24, 2025 | 19.65 | 20.90 | 19.65 | 20.90 | 20.90 | 6.63% | 420 |
| Sep 23, 2025 | 19.65 | 20.60 | 19.60 | 19.60 | 19.60 | -1.51% | 831 |
| Sep 22, 2025 | 19.90 | 19.90 | 19.60 | 19.90 | 19.90 | 4.74% | 1,169 |
| Sep 19, 2025 | 20.20 | 20.90 | 19.00 | 19.00 | 19.00 | -5.47% | 4,512 |
| Sep 18, 2025 | 19.95 | 20.50 | 19.95 | 20.10 | 20.10 | - | 327 |
| Sep 17, 2025 | 20.60 | 20.90 | 20.10 | 20.10 | 20.10 | 2.03% | 1,556 |
| Sep 16, 2025 | 20.00 | 20.30 | 19.50 | 19.70 | 19.70 | -1.50% | 4,494 |
| Sep 15, 2025 | 21.30 | 21.30 | 20.00 | 20.00 | 20.00 | -6.54% | 1,331 |
| Sep 12, 2025 | 20.50 | 21.40 | 20.50 | 21.40 | 21.40 | 3.88% | 31 |
| Sep 11, 2025 | 21.00 | 21.30 | 20.00 | 20.60 | 20.60 | -4.19% | 2,427 |
| Sep 10, 2025 | 21.50 | 21.50 | 20.60 | 21.50 | 21.50 | 2.38% | 2,671 |
| Sep 9, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -2.33% | 25 |
| Sep 8, 2025 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 3.37% | 321 |
| Sep 5, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.46% | 191 |
| Sep 4, 2025 | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -3.76% | 970 |
| Sep 3, 2025 | 20.50 | 21.50 | 20.50 | 21.30 | 21.30 | 3.40% | 102 |
| Sep 2, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -4.19% | 1,508 |
| Sep 1, 2025 | 20.50 | 21.50 | 20.00 | 21.50 | 21.50 | 1.42% | 4,760 |
| Aug 29, 2025 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 2.91% | 502 |
| Aug 28, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -4.19% | 2,756 |
| Aug 27, 2025 | 21.40 | 21.50 | 21.00 | 21.50 | 21.50 | 1.90% | 116 |
| Aug 26, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 1.44% | 2,093 |
| Aug 25, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | - | 404 |
| Aug 22, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -1.42% | 625 |
| Aug 21, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 0.48% | 226 |
| Aug 20, 2025 | 21.30 | 21.30 | 20.60 | 21.00 | 21.00 | -1.41% | 3,744 |
| Aug 19, 2025 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 3.40% | 2,924 |
| Aug 18, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -3.29% | 341 |
| Aug 15, 2025 | 20.60 | 21.40 | 20.60 | 21.30 | 21.30 | -2.29% | 552 |
| Aug 14, 2025 | 20.10 | 21.80 | 20.10 | 21.80 | 21.80 | 7.92% | 5,851 |
| Aug 13, 2025 | 21.10 | 21.50 | 19.85 | 20.20 | 20.20 | -8.18% | 3,870 |