Xlife Sciences AG (SWX:XLS)
Switzerland · Delayed Price · Currency is CHF 14.00
+0.20 (1.45%)
At close: Sep 11, 2026
Xlife Sciences AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 15.90 | 16.25 | 15.90 | 16.00 | 16.00 | - | 4,127 |
| Aug 11, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.23% | 4,118 |
| Aug 10, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 1,710 |
| Aug 7, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 157 |
| Aug 6, 2026 | 16.40 | 16.50 | 16.10 | 16.10 | 16.10 | - | 1,750 |
| Aug 5, 2026 | 16.05 | 16.55 | 16.00 | 16.10 | 16.10 | - | 6,497 |
| Aug 4, 2026 | 16.35 | 16.55 | 16.10 | 16.10 | 16.10 | -1.53% | 3,681 |
| Aug 3, 2026 | 16.65 | 16.65 | 16.35 | 16.35 | 16.35 | -2.97% | 2,114 |
| 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 |