Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 16.85
-0.15 (-0.88%)
At close: Jul 31, 2026
Xlife Sciences AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16.25 | 17.00 | 16.25 | 16.85 | 16.85 | -0.88% | 4,363 |
| Jul 30, 2026 | 16.90 | 17.00 | 16.20 | 17.00 | 17.00 | 1.80% | 2,245 |
| Jul 29, 2026 | 16.90 | 16.90 | 16.05 | 16.70 | 16.70 | -1.76% | 867 |
| Jul 28, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 3.34% | 1,683 |
| Jul 27, 2026 | 16.50 | 16.50 | 16.00 | 16.45 | 16.45 | -0.30% | 10,431 |
| Jul 24, 2026 | 17.05 | 17.05 | 16.50 | 16.50 | 16.50 | -3.51% | 2,788 |
| Jul 23, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 1.79% | 996 |
| Jul 22, 2026 | 16.85 | 17.10 | 16.80 | 16.80 | 16.80 | -0.88% | 3,126 |
| Jul 21, 2026 | 17.95 | 17.95 | 16.50 | 16.95 | 16.95 | -5.83% | 4,294 |
| Jul 20, 2026 | 17.50 | 18.00 | 17.10 | 18.00 | 18.00 | 4.35% | 1,718 |
| Jul 17, 2026 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | -1.99% | 842 |
| Jul 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 420 |
| Jul 15, 2026 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 749 |
| Jul 14, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.96% | 566 |
| Jul 13, 2026 | 18.15 | 18.15 | 17.85 | 17.85 | 17.85 | -1.65% | 1,354 |
| Jul 10, 2026 | 18.90 | 18.90 | 18.15 | 18.15 | 18.15 | 0.83% | 28 |
| Jul 9, 2026 | 18.40 | 18.60 | 18.00 | 18.00 | 18.00 | -3.23% | 6,314 |
| Jul 8, 2026 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 2.48% | 3,975 |
| Jul 7, 2026 | 18.00 | 18.55 | 18.00 | 18.15 | 18.15 | - | 4,763 |
| Jul 6, 2026 | 18.40 | 18.40 | 17.55 | 18.15 | 18.15 | - | 43,127 |
| Jul 3, 2026 | 18.10 | 18.15 | 17.50 | 18.15 | 18.15 | 0.83% | 6,203 |
| Jul 2, 2026 | 17.95 | 18.00 | 17.60 | 18.00 | 18.00 | 1.12% | 3,424 |
| Jul 1, 2026 | 18.20 | 18.40 | 17.80 | 17.80 | 17.80 | -4.04% | 6,118 |
| Jun 30, 2026 | 19.50 | 19.50 | 18.55 | 18.55 | 18.55 | -4.38% | 3,412 |
| Jun 29, 2026 | 19.80 | 20.10 | 19.10 | 19.40 | 19.40 | -3.96% | 8,199 |
| Jun 26, 2026 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | - | 1,686 |
| Jun 25, 2026 | 21.20 | 21.20 | 20.10 | 20.20 | 20.20 | -3.35% | 9,682 |
| Jun 24, 2026 | 21.60 | 22.30 | 19.80 | 20.90 | 20.90 | -11.06% | 26,467 |
| Jun 23, 2026 | 25.00 | 25.00 | 23.50 | 23.50 | 23.50 | -4.86% | 9,283 |
| Jun 22, 2026 | 25.00 | 25.60 | 24.70 | 24.70 | 24.70 | -1.98% | 5,933 |
| Jun 19, 2026 | 25.40 | 25.80 | 24.90 | 25.20 | 25.20 | 0.80% | 42,665 |
| Jun 18, 2026 | 24.40 | 25.00 | 24.10 | 25.00 | 25.00 | 2.04% | 21,878 |
| Jun 17, 2026 | 24.00 | 25.50 | 24.00 | 24.50 | 24.50 | 2.08% | 27,683 |
| Jun 16, 2026 | 25.80 | 25.90 | 24.00 | 24.00 | 24.00 | -6.25% | 21,494 |
| Jun 15, 2026 | 26.00 | 26.20 | 25.40 | 25.60 | 25.60 | 3.64% | 23,088 |
| Jun 12, 2026 | 24.90 | 25.00 | 24.00 | 24.70 | 24.70 | - | 18,528 |
| Jun 11, 2026 | 24.50 | 25.20 | 24.50 | 24.70 | 24.70 | 11.26% | 113,016 |
| Jun 10, 2026 | 22.00 | 23.00 | 22.00 | 22.20 | 22.20 | -2.20% | 1,893 |
| Jun 9, 2026 | 22.10 | 22.70 | 22.10 | 22.70 | 22.70 | -1.30% | 806 |
| Jun 8, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 825 |
| Jun 5, 2026 | 23.50 | 24.00 | 22.50 | 23.00 | 23.00 | -1.71% | 1,937 |
| Jun 4, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | 764 |
| Jun 3, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 1,507 |
| Jun 2, 2026 | 22.50 | 24.00 | 22.10 | 24.00 | 24.00 | 3.45% | 2,270 |
| 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 |