Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 23.00
+0.90 (4.07%)
At close: Jan 30, 2026
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 24.90 | 24.90 | 24.40 | 24.80 | 24.80 | -0.80% | 416 |
| Jan 20, 2026 | 24.70 | 25.00 | 24.20 | 25.00 | 25.00 | 0.40% | 1,650 |
| Jan 19, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.40% | 1,587 |
| Jan 16, 2026 | 25.10 | 25.20 | 24.70 | 25.00 | 25.00 | -0.40% | 2,310 |
| Jan 15, 2026 | 25.00 | 25.20 | 24.80 | 25.10 | 25.10 | -0.40% | 2,631 |
| Jan 14, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.40% | 2,422 |
| Jan 13, 2026 | 25.50 | 25.70 | 25.10 | 25.30 | 25.30 | -1.56% | 2,344 |
| Jan 12, 2026 | 26.00 | 26.20 | 25.30 | 25.70 | 25.70 | - | 5,505 |
| Jan 9, 2026 | 26.00 | 26.00 | 25.40 | 25.70 | 25.70 | -1.15% | 6,976 |
| Jan 8, 2026 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 15,466 |
| Jan 7, 2026 | 25.50 | 25.90 | 24.90 | 25.80 | 25.80 | 2.38% | 12,537 |
| Jan 6, 2026 | 25.00 | 25.70 | 24.80 | 25.20 | 25.20 | 0.40% | 4,020 |
| Jan 5, 2026 | 26.80 | 26.80 | 24.90 | 25.10 | 25.10 | 1.62% | 12,695 |
| Dec 30, 2025 | 25.50 | 25.50 | 24.30 | 24.70 | 24.70 | 0.41% | 7,106 |
| Dec 29, 2025 | 24.00 | 25.80 | 23.90 | 24.60 | 24.60 | 1.65% | 10,870 |
| Dec 23, 2025 | 24.40 | 24.90 | 24.10 | 24.20 | 24.20 | - | 5,271 |
| Dec 22, 2025 | 24.50 | 24.50 | 23.50 | 24.20 | 24.20 | 1.26% | 4,291 |
| Dec 19, 2025 | 21.20 | 23.90 | 21.20 | 23.90 | 23.90 | 12.74% | 13,348 |
| Dec 18, 2025 | 21.00 | 21.80 | 20.90 | 21.20 | 21.20 | 2.91% | 84,468 |
| Dec 17, 2025 | 21.90 | 21.90 | 20.30 | 20.60 | 20.60 | -2.37% | 8,467 |
| Dec 16, 2025 | 20.60 | 21.70 | 20.60 | 21.10 | 21.10 | - | 5,679 |
| Dec 15, 2025 | 22.50 | 22.50 | 20.20 | 21.10 | 21.10 | -3.21% | 9,900 |
| Dec 12, 2025 | 25.00 | 25.00 | 21.80 | 21.80 | 21.80 | -14.17% | 27,236 |
| Dec 11, 2025 | 25.00 | 25.50 | 25.00 | 25.40 | 25.40 | 3.67% | 9,346 |
| Dec 10, 2025 | 24.00 | 25.00 | 23.80 | 24.50 | 24.50 | 3.38% | 8,846 |
| Dec 9, 2025 | 23.20 | 25.00 | 23.00 | 23.70 | 23.70 | 2.16% | 13,602 |
| Dec 8, 2025 | 23.40 | 24.00 | 23.20 | 23.20 | 23.20 | 3.11% | 12,489 |
| Dec 5, 2025 | 23.50 | 24.70 | 22.50 | 22.50 | 22.50 | -3.43% | 23,504 |
| Dec 4, 2025 | 23.30 | 23.30 | 21.60 | 23.30 | 23.30 | 5.43% | 13,925 |
| Dec 3, 2025 | 20.90 | 23.50 | 20.90 | 22.10 | 22.10 | 6.25% | 13,952 |
| Dec 2, 2025 | 19.50 | 20.90 | 19.30 | 20.80 | 20.80 | 9.47% | 15,981 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 9.83% | 15,092 |
| 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 |