Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 20.50
-0.10 (-0.49%)
Last updated: May 13, 2026, 3:11 PM CET
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | - | -0.97% | 772 |
| 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 |
| Mar 16, 2026 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | -4.17% | 881 |
| Mar 13, 2026 | 23.40 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 4,290 |
| Mar 12, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -5.74% | 3,148 |
| Mar 11, 2026 | 21.40 | 24.40 | 21.40 | 24.40 | 24.40 | 10.41% | 5,829 |
| Mar 10, 2026 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | 4.74% | 574 |
| Mar 9, 2026 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -4.52% | 2,255 |
| Mar 6, 2026 | 22.20 | 22.20 | 21.10 | 22.10 | 22.10 | -1.78% | 1,174 |
| Mar 5, 2026 | 22.30 | 22.50 | 21.80 | 22.50 | 22.50 | 0.90% | 59 |
| Mar 4, 2026 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | 3.24% | 2,085 |
| Mar 3, 2026 | 22.00 | 23.00 | 21.60 | 21.60 | 21.60 | -2.26% | 475 |
| Mar 2, 2026 | 22.80 | 23.40 | 21.80 | 22.10 | 22.10 | -1.78% | 8,416 |