Xlife Sciences AG (SWX:XLS)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202520.9020.9019.6520.4020.40-1.92%2,472
Oct 20, 202520.7020.8019.6020.8020.801.46%857
Oct 17, 202520.0020.5019.6520.5020.50-1.91%2,032
Oct 16, 202520.0020.9020.0020.9020.905.03%1,393
Oct 15, 202519.4520.0019.4019.9019.90-1,428
Oct 14, 202519.9019.9019.9019.9019.90-0.50%28
Oct 13, 202519.5020.0019.4020.0020.001.01%120
Oct 10, 202520.2020.2019.4019.8019.80-4.35%5,276
Oct 9, 202520.5020.8020.2020.7020.70-0.48%3,450
Oct 8, 202520.1020.8019.8020.8020.802.97%1,715
Oct 7, 202519.6520.2019.6520.2020.20-97
Oct 6, 202519.0520.2019.0520.2020.20-1,112
Oct 3, 202519.5020.2019.5020.2020.206.32%69
Oct 2, 202520.2020.2019.0019.0019.00-9.09%2,922
Oct 1, 202520.9020.9020.9020.9020.901.95%50
Sep 30, 202520.4020.5019.8520.5020.502.50%610
Sep 29, 202519.9020.0019.9020.0020.00-669
Sep 26, 202520.2020.4020.0020.0020.00-4.76%323
Sep 25, 202520.0021.0020.0021.0021.000.48%617
Sep 24, 202519.6520.9019.6520.9020.906.63%420
Sep 23, 202519.6520.6019.6019.6019.60-1.51%831
Sep 22, 202519.9019.9019.6019.9019.904.74%1,169
Sep 19, 202520.2020.9019.0019.0019.00-5.47%4,512
Sep 18, 202519.9520.5019.9520.1020.10-327
Sep 17, 202520.6020.9020.1020.1020.102.03%1,556
Sep 16, 202520.0020.3019.5019.7019.70-1.50%4,494
Sep 15, 202521.3021.3020.0020.0020.00-6.54%1,331
Sep 12, 202520.5021.4020.5021.4021.403.88%31
Sep 11, 202521.0021.3020.0020.6020.60-4.19%2,427
Sep 10, 202521.5021.5020.6021.5021.502.38%2,671
Sep 9, 202520.6021.0020.6021.0021.00-2.33%25
Sep 8, 202520.5021.5020.5021.5021.503.37%321
Sep 5, 202520.5020.8020.5020.8020.801.46%191
Sep 4, 202521.5021.5020.5020.5020.50-3.76%970
Sep 3, 202520.5021.5020.5021.3021.303.40%102
Sep 2, 202521.5021.5020.6020.6020.60-4.19%1,508
Sep 1, 202520.5021.5020.0021.5021.501.42%4,760
Aug 29, 202520.6021.4020.6021.2021.202.91%502
Aug 28, 202521.0021.0020.6020.6020.60-4.19%2,756
Aug 27, 202521.4021.5021.0021.5021.501.90%116
Aug 26, 202520.8021.2020.8021.1021.101.44%2,093
Aug 25, 202521.1021.1020.8020.8020.80-404
Aug 22, 202520.9020.9020.8020.8020.80-1.42%625
Aug 21, 202520.8021.2020.8021.1021.100.48%226
Aug 20, 202521.3021.3020.6021.0021.00-1.41%3,744
Aug 19, 202520.7021.3020.7021.3021.303.40%2,924
Aug 18, 202521.5021.5020.6020.6020.60-3.29%341
Aug 15, 202520.6021.4020.6021.3021.30-2.29%552
Aug 14, 202520.1021.8020.1021.8021.807.92%5,851
Aug 13, 202521.1021.5019.8520.2020.20-8.18%3,870