Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 17.30
-0.20 (-1.14%)
At close: Nov 28, 2025
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.05 | 17.45 | 17.05 | 17.30 | 17.30 | -1.14% | 9,336 |
| Nov 27, 2025 | 17.10 | 17.50 | 16.15 | 17.50 | 17.50 | 3.55% | 2,355 |
| Nov 26, 2025 | 17.50 | 17.50 | 16.20 | 16.90 | 16.90 | -3.43% | 2,033 |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 663 |
| Nov 24, 2025 | 17.40 | 17.50 | 16.50 | 17.50 | 17.50 | 0.57% | 3,664 |
| Nov 21, 2025 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 5.14% | 833 |
| Nov 20, 2025 | 17.00 | 17.00 | 16.50 | 16.55 | 16.55 | -1.78% | 640 |
| Nov 19, 2025 | 17.50 | 17.50 | 16.20 | 16.85 | 16.85 | 1.51% | 1,897 |
| Nov 18, 2025 | 16.10 | 17.00 | 16.10 | 16.60 | 16.60 | -4.87% | 2,496 |
| Nov 17, 2025 | 16.40 | 17.45 | 15.75 | 17.45 | 17.45 | -0.29% | 4,914 |
| Nov 14, 2025 | 16.70 | 17.95 | 16.70 | 17.50 | 17.50 | 2.94% | 8,673 |
| Nov 13, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 3,187 |
| Nov 12, 2025 | 18.75 | 18.75 | 17.30 | 17.50 | 17.50 | -6.67% | 5,887 |
| Nov 11, 2025 | 17.60 | 18.75 | 17.05 | 18.75 | 18.75 | 1.90% | 563 |
| Nov 10, 2025 | 17.95 | 18.80 | 17.60 | 18.40 | 18.40 | 2.22% | 1,969 |
| Nov 7, 2025 | 18.95 | 18.95 | 18.00 | 18.00 | 18.00 | -1.37% | 2,174 |
| Nov 6, 2025 | 19.00 | 19.00 | 18.25 | 18.25 | 18.25 | -8.52% | 1,443 |
| Nov 5, 2025 | 18.05 | 19.95 | 18.05 | 19.95 | 19.95 | -0.25% | 26 |
| Nov 4, 2025 | 19.60 | 20.00 | 19.55 | 20.00 | 20.00 | - | 90 |
| Nov 3, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 2.56% | 2,305 |
| Oct 31, 2025 | 19.50 | 19.50 | 18.65 | 19.50 | 19.50 | -2.50% | 2,430 |
| Oct 30, 2025 | 19.05 | 20.00 | 19.05 | 20.00 | 20.00 | - | 587 |
| Oct 29, 2025 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | 2.56% | 68 |
| Oct 28, 2025 | 19.80 | 20.10 | 19.20 | 19.50 | 19.50 | -2.50% | 5,606 |
| Oct 27, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | 1,237 |
| Oct 24, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | -1.48% | 95 |
| Oct 23, 2025 | 19.65 | 20.30 | 19.60 | 20.30 | 20.30 | -0.98% | 3,361 |
| Oct 22, 2025 | 19.60 | 20.70 | 19.60 | 20.50 | 20.50 | 0.49% | 790 |
| 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 |