Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 24.00
+0.80 (3.45%)
At close: Jun 2, 2026
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | 0.87% | 231 |
| May 29, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -2.13% | 2,906 |
| May 28, 2026 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | 0.43% | 31,412 |
| May 27, 2026 | 23.90 | 24.00 | 23.40 | 23.40 | 23.40 | -1.68% | 10,955 |
| May 26, 2026 | 21.50 | 23.80 | 21.50 | 23.80 | 23.80 | 12.26% | 9,874 |
| May 22, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 4.43% | 1,970 |
| May 21, 2026 | 21.40 | 21.40 | 20.30 | 20.30 | 20.30 | -0.49% | 986 |
| May 20, 2026 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -3.32% | 691 |
| May 19, 2026 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | 3.43% | 301 |
| May 18, 2026 | 21.50 | 21.50 | 20.40 | 20.40 | 20.40 | -4.67% | 325 |
| May 15, 2026 | 20.10 | 21.40 | 20.10 | 21.40 | 21.40 | 6.47% | 892 |
| May 13, 2026 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | -2.43% | 2,403 |
| May 12, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -1.90% | 504 |
| May 11, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -1.41% | 451 |
| May 8, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 0.95% | 303 |
| May 7, 2026 | 21.00 | 21.80 | 21.00 | 21.10 | 21.10 | -0.47% | 834 |
| May 6, 2026 | 21.00 | 21.20 | 20.30 | 21.20 | 21.20 | - | 1,968 |
| May 5, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 3.41% | 180 |
| May 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 25 |
| Apr 30, 2026 | 21.40 | 21.60 | 20.70 | 20.70 | 20.70 | -2.36% | 805 |
| Apr 29, 2026 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | -3.20% | 743 |
| Apr 28, 2026 | 21.00 | 21.90 | 20.10 | 21.90 | 21.90 | 4.29% | 34,214 |
| Apr 27, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -1.41% | 240 |
| Apr 24, 2026 | 21.50 | 22.00 | 21.20 | 21.30 | 21.30 | 4.93% | 7,394 |
| Apr 23, 2026 | 21.00 | 21.00 | 20.10 | 20.30 | 20.30 | -1.93% | 3,593 |
| Apr 22, 2026 | 21.50 | 21.50 | 20.70 | 20.70 | 20.70 | -3.72% | 3,053 |
| Apr 21, 2026 | 22.80 | 22.80 | 21.50 | 21.50 | 21.50 | -4.44% | 636 |
| Apr 20, 2026 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -1.75% | 1,423 |
| Apr 17, 2026 | 21.80 | 23.00 | 21.80 | 22.90 | 22.90 | 5.05% | 13,491 |
| Apr 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | 1,653 |
| Apr 15, 2026 | 21.00 | 21.50 | 20.80 | 21.50 | 21.50 | 1.42% | 2,082 |
| Apr 14, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | 6.00% | 1,403 |
| Apr 13, 2026 | 21.50 | 21.50 | 20.00 | 20.00 | 20.00 | -6.98% | 330 |
| Apr 10, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | - | 2,452 |
| Apr 9, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | - | 613 |
| Apr 8, 2026 | 21.40 | 21.50 | 20.60 | 21.50 | 21.50 | 0.47% | 1,668 |
| Apr 7, 2026 | 19.70 | 21.40 | 19.70 | 21.40 | 21.40 | 8.63% | 554 |
| Apr 2, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.50% | 2,267 |
| Apr 1, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | 3,388 |
| 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 |