Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 20.00
+0.10 (0.50%)
At close: Apr 1, 2026
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | - | 1.51% | 198 |
| Mar 31, 2026 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | -2.93% | 4,675 |
| Mar 30, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | - | 4,430 |
| Mar 27, 2026 | 21.10 | 21.40 | 20.50 | 20.50 | 20.50 | -4.21% | 1,253 |
| Mar 26, 2026 | 21.60 | 21.70 | 21.40 | 21.40 | 21.40 | -1.83% | 530 |
| Mar 25, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 262 |
| Mar 24, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -2.75% | 235 |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 100 |
| Mar 20, 2026 | 21.30 | 22.00 | 21.10 | 22.00 | 22.00 | 3.29% | 7,113 |
| Mar 19, 2026 | 22.00 | 22.00 | 21.30 | 21.30 | 21.30 | -4.91% | 1,544 |
| Mar 18, 2026 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | 0.45% | 1,789 |
| Mar 17, 2026 | 23.40 | 23.40 | 22.30 | 22.30 | 22.30 | -3.04% | 1,603 |
| Mar 16, 2026 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | -4.17% | 881 |
| Mar 13, 2026 | 23.40 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 4,290 |
| Mar 12, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -5.74% | 3,148 |
| 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 |