Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 9.36
+0.30 (3.31%)
Last updated: Oct 21, 2026, 2:36 PM CEST
Xlife Sciences AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 9.10 | 9.36 | 9.04 | 9.36 | 9.36 | 3.31% | 432 |
| Oct 20, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.44% | 244 |
| Oct 19, 2026 | 9.90 | 9.90 | 9.00 | 9.10 | 9.10 | -3.19% | 13,320 |
| Oct 16, 2026 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | -5.05% | 3,090 |
| Oct 15, 2026 | 9.38 | 9.90 | 9.36 | 9.90 | 9.90 | 5.54% | 1,146 |
| Oct 14, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | 0.21% | 114 |
| Oct 13, 2026 | 9.62 | 9.62 | 9.36 | 9.36 | 9.36 | -2.70% | 3,527 |
| Oct 12, 2026 | 9.80 | 9.80 | 9.62 | 9.62 | 9.62 | -1.84% | 3,315 |
| Oct 9, 2026 | 9.90 | 9.90 | 9.54 | 9.80 | 9.80 | -1.01% | 4,487 |
| Oct 8, 2026 | 9.70 | 9.90 | 9.68 | 9.90 | 9.90 | 1.02% | 2,334 |
| Oct 7, 2026 | 9.64 | 9.90 | 9.64 | 9.80 | 9.80 | 3.38% | 2,899 |
| Oct 6, 2026 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | -0.21% | 392 |
| Oct 5, 2026 | 9.80 | 9.80 | 9.34 | 9.50 | 9.50 | -3.06% | 12,882 |
| Oct 2, 2026 | 9.70 | 9.90 | 9.62 | 9.80 | 9.80 | - | 3,643 |
| Oct 1, 2026 | 9.80 | 9.80 | 9.50 | 9.80 | 9.80 | - | 6,331 |
| Sep 30, 2026 | 9.76 | 9.80 | 9.60 | 9.80 | 9.80 | 0.41% | 16,103 |
| Sep 29, 2026 | 9.80 | 9.80 | 9.60 | 9.76 | 9.76 | 0.62% | 16,533 |
| Sep 28, 2026 | 10.75 | 10.75 | 9.70 | 9.70 | 9.70 | -5.83% | 29,505 |
| Sep 25, 2026 | 11.40 | 11.40 | 10.30 | 10.30 | 10.30 | -8.85% | 18,320 |
| Sep 24, 2026 | 12.45 | 12.45 | 11.15 | 11.30 | 11.30 | -8.13% | 8,866 |
| Sep 23, 2026 | 12.50 | 12.50 | 12.05 | 12.30 | 12.30 | -1.60% | 2,317 |
| Sep 22, 2026 | 12.60 | 12.60 | 12.35 | 12.50 | 12.50 | 0.81% | 3,792 |
| Sep 21, 2026 | 12.85 | 12.85 | 12.40 | 12.40 | 12.40 | -3.50% | 5,466 |
| Sep 18, 2026 | 12.80 | 12.85 | 12.50 | 12.85 | 12.85 | 2.80% | 4,600 |
| Sep 17, 2026 | 13.15 | 13.15 | 12.50 | 12.50 | 12.50 | -7.06% | 5,622 |
| Sep 16, 2026 | 12.80 | 13.45 | 12.80 | 13.45 | 13.45 | - | 1,674 |
| Sep 15, 2026 | 13.00 | 13.45 | 12.95 | 13.45 | 13.45 | -0.37% | 2,208 |
| Sep 14, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -3.57% | 2,664 |
| Sep 11, 2026 | 13.80 | 14.15 | 13.80 | 14.00 | 14.00 | 1.45% | 2,258 |
| Sep 10, 2026 | 14.70 | 14.70 | 13.80 | 13.80 | 13.80 | -6.12% | 2,469 |
| Sep 9, 2026 | 13.05 | 15.00 | 13.00 | 14.70 | 14.70 | 13.08% | 7,163 |
| Sep 8, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | 3.17% | 725 |
| Sep 7, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -3.08% | 1,237 |
| Sep 4, 2026 | 13.20 | 13.20 | 12.85 | 13.00 | 13.00 | -1.52% | 6,254 |
| Sep 3, 2026 | 13.20 | 13.20 | 12.60 | 13.20 | 13.20 | -1.86% | 8,395 |
| Sep 2, 2026 | 13.20 | 13.45 | 12.50 | 13.45 | 13.45 | 3.07% | 4,811 |
| Sep 1, 2026 | 14.00 | 14.00 | 12.90 | 13.05 | 13.05 | 0.38% | 7,419 |
| Aug 31, 2026 | 14.20 | 14.20 | 12.90 | 13.00 | 13.00 | -8.45% | 8,343 |
| Aug 28, 2026 | 13.80 | 14.20 | 13.65 | 14.20 | 14.20 | 2.90% | 3,235 |
| Aug 27, 2026 | 14.40 | 14.40 | 13.70 | 13.80 | 13.80 | -4.17% | 5,108 |
| Aug 26, 2026 | 14.75 | 14.75 | 14.25 | 14.40 | 14.40 | -2.37% | 2,770 |
| Aug 25, 2026 | 14.85 | 14.85 | 14.50 | 14.75 | 14.75 | 0.34% | 3,763 |
| Aug 24, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -3.29% | 6,858 |
| Aug 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 273 |
| Aug 20, 2026 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -1.63% | 3,109 |
| Aug 19, 2026 | 15.30 | 15.65 | 15.30 | 15.35 | 15.35 | -4.66% | 911 |
| Aug 18, 2026 | 15.80 | 16.10 | 15.10 | 16.10 | 16.10 | - | 1,592 |
| Aug 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 180 |
| Aug 14, 2026 | 15.55 | 16.30 | 15.35 | 16.30 | 16.30 | 5.84% | 2,053 |
| Aug 13, 2026 | 15.90 | 15.90 | 15.10 | 15.40 | 15.40 | -3.75% | 6,897 |