Skip to main content
SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
1.050
-0.010 (-0.94%)
Feb 27, 2026, 5:30 PM CET

SHL Telemedicine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.101.101.051.051.05-0.94%17,896
Feb 26, 20261.051.101.051.061.06-10,856
Feb 25, 20261.071.101.061.061.06-0.93%5,087
Feb 24, 20261.091.101.071.071.07-0.93%9,542
Feb 23, 20261.051.101.051.081.08-4,504
Feb 20, 20261.071.081.071.081.08-0.92%25,519
Feb 19, 20261.091.101.091.091.093.32%2,352
Feb 18, 20261.051.101.051.061.06-2.76%23,093
Feb 17, 20261.051.101.051.091.09-14,525
Feb 16, 20261.061.091.051.091.092.36%95,758
Feb 13, 20261.061.061.061.061.06-3.20%552
Feb 12, 20261.041.101.041.101.100.46%29,654
Feb 11, 20261.091.101.091.091.09-2,548
Feb 10, 20261.031.101.031.091.09-26,053
Feb 9, 20261.011.101.011.091.09-0.91%9,862
Feb 6, 20261.101.101.101.101.10-281
Feb 5, 20261.061.121.051.101.104.27%73,617
Feb 4, 20261.001.101.001.061.06-4.09%18,312
Feb 3, 20261.101.121.071.101.104.27%14,286
Feb 2, 20261.121.121.061.061.06-4.09%6,464
Jan 30, 20261.101.121.081.101.102.80%11,626
Jan 29, 20261.061.121.061.071.07-2.73%11,423
Jan 28, 20261.091.121.091.101.103.77%76,450
Jan 27, 20261.051.131.051.061.06-6,310
Jan 26, 20261.101.121.061.061.06-3.64%26,873
Jan 23, 20261.101.101.101.101.10-1,735
Jan 22, 20261.051.101.051.101.100.46%16,775
Jan 21, 20261.051.101.051.101.101.39%2,363
Jan 20, 20261.071.091.061.081.08-1.82%14,735
Jan 19, 20261.101.101.071.101.10-10,358
Jan 16, 20261.081.101.081.101.10-8,443
Jan 15, 20261.061.101.061.101.100.46%4,836
Jan 14, 20261.071.101.071.101.101.39%82,011
Jan 13, 20261.091.111.081.081.08-3.57%51,553
Jan 12, 20261.081.171.081.121.12-1.75%38
Jan 9, 20261.191.191.141.141.143.64%3,868
Jan 8, 20261.061.101.061.101.10-2.22%177
Jan 7, 20261.091.161.081.131.132.27%46,541
Jan 6, 20261.041.191.041.101.10-6.78%14,587
Jan 5, 20261.181.201.181.181.18-78,676
Dec 30, 20251.111.201.101.181.187.27%143,282
Dec 29, 20251.101.151.101.101.10-0.45%70,413
Dec 23, 20251.201.201.101.111.11-2.64%10,275
Dec 22, 20251.031.181.031.141.14-0.44%13,803
Dec 19, 20251.101.141.011.141.144.59%21,509
Dec 18, 20251.131.141.031.091.0911.91%12,366
Dec 17, 20251.141.140.930.970.97-8.97%40,235
Dec 16, 20251.141.151.071.071.07-6.14%9,682
Dec 15, 20251.181.181.091.141.144.59%38,925
Dec 12, 20251.011.101.011.091.093.81%20,570
Dec 11, 20251.031.061.001.051.055.00%29,470
Dec 10, 20250.881.030.881.001.007.53%58,951
Dec 9, 20250.931.000.810.930.93-8.82%117,533
Dec 8, 20251.191.191.001.021.02-15.00%55,658
Dec 5, 20251.151.200.941.201.2020.00%49,947
Dec 4, 20250.801.050.801.001.0035.14%37,631
Dec 3, 20250.910.910.740.740.74-17.78%35,639
Dec 2, 20251.401.400.830.900.90-11,846
Dec 1, 20251.201.240.900.900.90-25.00%27,921
Nov 28, 20251.211.251.201.201.20-1.64%57,723
Nov 27, 20251.301.301.161.221.22-6.15%31,383
Nov 26, 20251.451.451.301.301.30-6.14%3,399
Nov 25, 20251.221.491.221.391.39-7.67%2,984
Nov 24, 20251.351.501.351.500.837.91%17,700
Nov 21, 20251.201.391.201.390.762.96%24,796
Nov 20, 20251.311.351.201.350.7411.57%5,560
Nov 19, 20251.211.211.211.210.67-38
Nov 18, 20251.251.251.211.210.67-2.81%76
Nov 17, 20251.251.251.251.250.68-0.40%59
Nov 14, 20250.690.690.691.250.69--
Nov 13, 20251.251.251.251.250.691.63%86
Nov 12, 20251.251.251.201.230.68-1.60%2,918
Nov 11, 20251.251.251.251.250.693.73%2,544
Nov 10, 20251.121.251.121.210.667.11%6,013
Nov 7, 20251.201.201.131.130.62-6.25%2,039
Nov 6, 20251.261.261.201.200.66-4.00%6,693
Nov 5, 20251.261.261.251.250.69-3.85%558
Nov 4, 20251.331.331.211.300.727.88%13,801
Nov 3, 20251.301.301.201.210.66-7.31%9,070
Oct 31, 20251.291.301.291.300.721.17%2,075
Oct 30, 20251.201.291.201.290.717.08%4,874
Oct 29, 20251.211.291.201.200.66-0.41%606
Oct 28, 20251.151.291.151.210.66-3.60%2,377
Oct 27, 20251.201.251.101.250.6917.92%1,777
Oct 24, 20251.101.251.061.060.58-9.40%2,416
Oct 23, 20251.201.251.171.170.64-2.50%717
Oct 22, 20251.101.201.101.200.663.45%502
Oct 21, 20251.251.251.151.160.64-1.69%1,474
Oct 20, 20251.181.251.181.180.65-5.22%1,374
Oct 17, 20251.281.281.061.250.68-0.40%4,617
Oct 16, 20251.101.271.101.250.6920.19%10,286
Oct 15, 20251.181.181.021.040.57-11.86%2,067
Oct 14, 20251.101.311.011.180.657.27%16,447
Oct 13, 20251.101.101.011.100.618.91%1,841
Oct 10, 20251.011.091.011.010.56-8.18%2,352
Oct 9, 20250.991.100.991.100.6110.66%3,243
Oct 8, 20251.101.100.990.990.55-2.55%10,598
Oct 7, 20251.041.040.981.020.56-1.92%2,013
Oct 6, 20251.041.041.001.040.57-3,808
Oct 3, 20251.041.040.911.040.570.48%20,289