Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 20.80
-0.30 (-1.42%)
At close: Aug 22, 2025, 5:20 PM CET
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | - | -1.42% | 625 |
| Aug 21, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | - | 0.48% | 226 |
| Aug 20, 2025 | 21.30 | 21.30 | 20.60 | 21.00 | - | -1.41% | 3,744 |
| Aug 19, 2025 | 20.70 | 21.30 | 20.70 | 21.30 | - | 3.40% | 2,924 |
| Aug 18, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | - | -3.29% | 341 |
| Aug 15, 2025 | 20.60 | 21.40 | 20.60 | 21.30 | - | -2.29% | 552 |
| Aug 14, 2025 | 20.10 | 21.80 | 20.10 | 21.80 | - | 7.92% | 5,851 |
| Aug 13, 2025 | 21.10 | 21.50 | 19.85 | 20.20 | - | -8.18% | 3,870 |
| Aug 12, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | - | 2.80% | 118 |
| Aug 11, 2025 | 21.60 | 22.20 | 20.80 | 21.40 | - | -1.38% | 2,972 |
| Aug 8, 2025 | 23.00 | 23.00 | 21.20 | 21.70 | - | 1.40% | 1,278 |
| Aug 7, 2025 | 22.50 | 22.70 | 21.10 | 21.40 | - | -3.17% | 782 |
| Aug 6, 2025 | 22.40 | 22.70 | 21.10 | 22.10 | - | -3.91% | 1,888 |
| Aug 5, 2025 | 23.50 | 23.50 | 22.30 | 23.00 | - | 0.44% | 2,533 |
| Aug 4, 2025 | 22.30 | 23.40 | 22.30 | 22.90 | - | - | 2,893 |
| Jul 31, 2025 | 23.70 | 23.70 | 22.30 | 22.90 | - | -2.14% | 1,079 |
| Jul 30, 2025 | 23.20 | 23.70 | 22.20 | 23.40 | - | 2.63% | 4,708 |
| Jul 29, 2025 | 23.20 | 23.20 | 22.10 | 22.80 | - | -1.72% | 1,503 |
| Jul 28, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | - | 0.87% | 17 |
| Jul 25, 2025 | 23.20 | 23.50 | 21.80 | 23.00 | - | 2.22% | 2,010 |
| Jul 24, 2025 | 22.00 | 22.90 | 21.80 | 22.50 | - | 2.27% | 1,570 |
| Jul 23, 2025 | 23.20 | 23.70 | 22.00 | 22.00 | - | -5.17% | 3,457 |
| Jul 22, 2025 | 22.70 | 23.20 | 22.50 | 23.20 | - | 2.20% | 4,742 |
| Jul 21, 2025 | 20.70 | 23.00 | 20.40 | 22.70 | - | 9.66% | 7,671 |
| Jul 18, 2025 | 19.70 | 20.90 | 19.70 | 20.70 | - | 5.08% | 3,538 |
| Jul 17, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | - | 1.55% | 5,259 |
| Jul 16, 2025 | 19.15 | 19.40 | 19.15 | 19.40 | - | - | 837 |
| Jul 15, 2025 | 19.20 | 19.40 | 19.15 | 19.40 | - | 1.57% | 359 |
| Jul 14, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | - | -3.05% | 2,049 |
| Jul 11, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | - | 0.25% | 921 |
| Jul 10, 2025 | 19.80 | 19.85 | 19.45 | 19.65 | - | -1.50% | 3,501 |
| Jul 9, 2025 | 19.95 | 19.95 | 19.75 | 19.95 | - | 1.27% | 1,990 |
| Jul 8, 2025 | 19.80 | 19.95 | 19.55 | 19.70 | - | -1.25% | 923 |
| Jul 7, 2025 | 19.90 | 19.95 | 19.55 | 19.95 | - | - | 2,529 |
| Jul 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | - | 0.25% | 421 |
| Jul 3, 2025 | 19.90 | 19.95 | 19.80 | 19.90 | - | - | 734 |
| Jul 2, 2025 | 19.55 | 19.90 | 19.55 | 19.90 | - | 0.25% | 752 |
| Jul 1, 2025 | 19.50 | 19.90 | 19.50 | 19.85 | - | -0.50% | 884 |
| Jun 30, 2025 | 20.00 | 20.00 | 19.50 | 19.95 | - | 1.01% | 1,031 |
| Jun 27, 2025 | 19.85 | 20.00 | 19.75 | 19.75 | - | 1.80% | 2,842 |
| Jun 26, 2025 | 19.50 | 19.95 | 19.10 | 19.40 | - | -3.00% | 3,096 |
| Jun 25, 2025 | 20.30 | 20.30 | 19.30 | 20.00 | - | -0.50% | 2,851 |
| Jun 24, 2025 | 19.75 | 20.30 | 19.75 | 20.10 | - | 2.81% | 1,126 |
| Jun 23, 2025 | 19.40 | 19.85 | 19.40 | 19.55 | - | -0.51% | 1,846 |
| Jun 20, 2025 | 20.00 | 20.00 | 19.40 | 19.65 | - | -2.72% | 2,074 |
| Jun 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | - |
| Jun 18, 2025 | 19.95 | 20.20 | 19.80 | 20.20 | - | - | 788 |
| Jun 17, 2025 | 19.75 | 20.30 | 19.75 | 20.20 | - | 2.28% | 925 |
| Jun 16, 2025 | 20.50 | 20.50 | 19.50 | 19.75 | - | 1.28% | 1,165 |
| Jun 13, 2025 | 19.75 | 19.85 | 19.20 | 19.50 | - | -2.99% | 4,545 |