Skip to main content
SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
1.085
+0.035 (3.33%)
Apr 29, 2026, 9:15 AM CET

SHL Telemedicine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.101.051.051.05-12,120
Apr 27, 20261.101.101.051.051.05-13,819
Apr 24, 20261.101.101.051.051.05-1,168
Apr 23, 20261.091.101.051.051.05-20,431
Apr 22, 20261.061.061.051.051.05-3.67%8,923
Apr 21, 20261.091.091.091.091.09-380
Apr 20, 20261.051.091.051.091.09-13,009
Apr 17, 20261.091.091.091.091.09-380
Apr 16, 20261.001.091.001.091.09-1,121
Apr 15, 20261.001.091.001.091.093.81%5,681
Apr 14, 20261.051.051.051.051.055.00%1,986
Apr 13, 20260.971.050.971.001.003.09%3,415
Apr 10, 20261.051.050.970.970.97-3.00%87
Apr 9, 20261.011.010.961.001.00-4.76%100,094
Apr 8, 20260.951.050.951.051.05-384
Apr 7, 20261.071.070.951.051.05-1.41%13,230
Apr 2, 20261.071.070.931.071.078.90%2,106
Apr 1, 20261.001.090.980.980.98-9.86%5,395
Mar 31, 20261.001.091.001.091.09-0.46%384
Mar 30, 20261.091.091.091.091.093.81%1,434
Mar 27, 20261.051.051.051.051.054.48%1,301
Mar 26, 20261.051.051.011.011.01-3.37%61
Mar 25, 20261.041.051.041.041.04-0.95%3,207
Mar 24, 20261.001.051.001.051.054.48%2,630
Mar 23, 20261.051.051.001.011.01-0.50%39,562
Mar 20, 20261.041.081.011.011.01-5.61%36,116
Mar 19, 20261.041.081.041.071.072.88%88,787
Mar 18, 20261.081.081.041.041.04-3.70%1,529
Mar 17, 20261.081.081.081.081.08-45,450
Mar 16, 20261.081.081.081.081.08-6,467
Mar 13, 20261.051.081.051.081.08-0.92%50
Mar 12, 20261.041.091.041.091.093.32%8,944
Mar 11, 20261.091.091.051.061.06-3.21%5,525
Mar 10, 20261.091.091.091.091.090.93%5,296
Mar 9, 20261.091.091.081.081.08-0.46%1,689
Mar 6, 20261.091.091.051.091.09-0.46%2,663
Mar 5, 20261.091.091.091.091.092.83%1,292
Mar 4, 20261.051.091.051.061.06-2.75%7,694
Mar 3, 20261.091.091.091.091.09-1
Mar 2, 20261.091.091.091.091.093.81%7,957
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