Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 20.00
0.00 (0.00%)
Last updated: Sep 30, 2025, 2:52 PM CET
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | 2.80% | 118 |
| Aug 11, 2025 | 21.60 | 22.20 | 20.80 | 21.40 | 21.40 | -1.38% | 2,972 |
| Aug 8, 2025 | 23.00 | 23.00 | 21.20 | 21.70 | 21.70 | 1.40% | 1,278 |
| Aug 7, 2025 | 22.50 | 22.70 | 21.10 | 21.40 | 21.40 | -3.17% | 782 |
| Aug 6, 2025 | 22.40 | 22.70 | 21.10 | 22.10 | 22.10 | -3.91% | 1,888 |
| Aug 5, 2025 | 23.50 | 23.50 | 22.30 | 23.00 | 23.00 | 0.44% | 2,533 |
| Aug 4, 2025 | 22.30 | 23.40 | 22.30 | 22.90 | 22.90 | - | 2,893 |
| Jul 31, 2025 | 23.70 | 23.70 | 22.30 | 22.90 | 22.90 | -2.14% | 1,079 |
| Jul 30, 2025 | 23.20 | 23.70 | 22.20 | 23.40 | 23.40 | 2.63% | 4,708 |
| Jul 29, 2025 | 23.20 | 23.20 | 22.10 | 22.80 | 22.80 | -1.72% | 1,503 |
| Jul 28, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.87% | 17 |
| Jul 25, 2025 | 23.20 | 23.50 | 21.80 | 23.00 | 23.00 | 2.22% | 2,010 |
| Jul 24, 2025 | 22.00 | 22.90 | 21.80 | 22.50 | 22.50 | 2.27% | 1,570 |
| Jul 23, 2025 | 23.20 | 23.70 | 22.00 | 22.00 | 22.00 | -5.17% | 3,457 |
| Jul 22, 2025 | 22.70 | 23.20 | 22.50 | 23.20 | 23.20 | 2.20% | 4,742 |
| Jul 21, 2025 | 20.70 | 23.00 | 20.40 | 22.70 | 22.70 | 9.66% | 7,671 |