Xlife Sciences AG (SWX:XLS)
Switzerland
· Delayed Price · Currency is CHF 22.50
-0.80 (-3.43%)
Last updated: Dec 5, 2025, 2:09 PM CET
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.30 | 23.30 | 21.60 | 23.30 | 23.30 | 5.43% | 13,925 |
| Dec 3, 2025 | 20.90 | 23.50 | 20.90 | 22.10 | 22.10 | 6.25% | 13,952 |
| Dec 2, 2025 | 19.50 | 20.90 | 19.30 | 20.80 | 20.80 | 9.47% | 15,981 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 9.83% | 15,092 |
| Nov 28, 2025 | 17.05 | 17.45 | 17.05 | 17.30 | 17.30 | -1.14% | 9,336 |
| Nov 27, 2025 | 17.10 | 17.50 | 16.15 | 17.50 | 17.50 | 3.55% | 2,355 |
| Nov 26, 2025 | 17.50 | 17.50 | 16.20 | 16.90 | 16.90 | -3.43% | 2,033 |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 663 |
| Nov 24, 2025 | 17.40 | 17.50 | 16.50 | 17.50 | 17.50 | 0.57% | 3,664 |
| Nov 21, 2025 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 5.14% | 833 |
| Nov 20, 2025 | 17.00 | 17.00 | 16.50 | 16.55 | 16.55 | -1.78% | 640 |
| Nov 19, 2025 | 17.50 | 17.50 | 16.20 | 16.85 | 16.85 | 1.51% | 1,897 |
| Nov 18, 2025 | 16.10 | 17.00 | 16.10 | 16.60 | 16.60 | -4.87% | 2,496 |
| Nov 17, 2025 | 16.40 | 17.45 | 15.75 | 17.45 | 17.45 | -0.29% | 4,914 |
| Nov 14, 2025 | 16.70 | 17.95 | 16.70 | 17.50 | 17.50 | 2.94% | 8,673 |
| Nov 13, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 3,187 |
| Nov 12, 2025 | 18.75 | 18.75 | 17.30 | 17.50 | 17.50 | -6.67% | 5,887 |
| Nov 11, 2025 | 17.60 | 18.75 | 17.05 | 18.75 | 18.75 | 1.90% | 563 |
| Nov 10, 2025 | 17.95 | 18.80 | 17.60 | 18.40 | 18.40 | 2.22% | 1,969 |
| Nov 7, 2025 | 18.95 | 18.95 | 18.00 | 18.00 | 18.00 | -1.37% | 2,174 |
| Nov 6, 2025 | 19.00 | 19.00 | 18.25 | 18.25 | 18.25 | -8.52% | 1,443 |
| Nov 5, 2025 | 18.05 | 19.95 | 18.05 | 19.95 | 19.95 | -0.25% | 26 |
| Nov 4, 2025 | 19.60 | 20.00 | 19.55 | 20.00 | 20.00 | - | 90 |
| Nov 3, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 2.56% | 2,305 |
| Oct 31, 2025 | 19.50 | 19.50 | 18.65 | 19.50 | 19.50 | -2.50% | 2,430 |
| Oct 30, 2025 | 19.05 | 20.00 | 19.05 | 20.00 | 20.00 | - | 587 |
| Oct 29, 2025 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | 2.56% | 68 |
| Oct 28, 2025 | 19.80 | 20.10 | 19.20 | 19.50 | 19.50 | -2.50% | 5,606 |
| Oct 27, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | 1,237 |
| Oct 24, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | -1.48% | 95 |
| Oct 23, 2025 | 19.65 | 20.30 | 19.60 | 20.30 | 20.30 | -0.98% | 3,361 |
| Oct 22, 2025 | 19.60 | 20.70 | 19.60 | 20.50 | 20.50 | 0.49% | 790 |
| Oct 21, 2025 | 20.90 | 20.90 | 19.65 | 20.40 | 20.40 | -1.92% | 2,472 |
| Oct 20, 2025 | 20.70 | 20.80 | 19.60 | 20.80 | 20.80 | 1.46% | 857 |
| Oct 17, 2025 | 20.00 | 20.50 | 19.65 | 20.50 | 20.50 | -1.91% | 2,032 |
| Oct 16, 2025 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | 5.03% | 1,393 |
| Oct 15, 2025 | 19.45 | 20.00 | 19.40 | 19.90 | 19.90 | - | 1,428 |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 28 |
| Oct 13, 2025 | 19.50 | 20.00 | 19.40 | 20.00 | 20.00 | 1.01% | 120 |
| Oct 10, 2025 | 20.20 | 20.20 | 19.40 | 19.80 | 19.80 | -4.35% | 5,276 |
| Oct 9, 2025 | 20.50 | 20.80 | 20.20 | 20.70 | 20.70 | -0.48% | 3,450 |
| Oct 8, 2025 | 20.10 | 20.80 | 19.80 | 20.80 | 20.80 | 2.97% | 1,715 |
| Oct 7, 2025 | 19.65 | 20.20 | 19.65 | 20.20 | 20.20 | - | 97 |
| Oct 6, 2025 | 19.05 | 20.20 | 19.05 | 20.20 | 20.20 | - | 1,112 |
| Oct 3, 2025 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 6.32% | 69 |
| Oct 2, 2025 | 20.20 | 20.20 | 19.00 | 19.00 | 19.00 | -9.09% | 2,922 |
| Oct 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | 50 |
| Sep 30, 2025 | 20.40 | 20.50 | 19.85 | 20.50 | 20.50 | 2.50% | 610 |
| Sep 29, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 669 |
| Sep 26, 2025 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -4.76% | 323 |
| Sep 25, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.48% | 617 |
| Sep 24, 2025 | 19.65 | 20.90 | 19.65 | 20.90 | 20.90 | 6.63% | 420 |
| Sep 23, 2025 | 19.65 | 20.60 | 19.60 | 19.60 | 19.60 | -1.51% | 831 |
| Sep 22, 2025 | 19.90 | 19.90 | 19.60 | 19.90 | 19.90 | 4.74% | 1,169 |
| Sep 19, 2025 | 20.20 | 20.90 | 19.00 | 19.00 | 19.00 | -5.47% | 4,512 |
| Sep 18, 2025 | 19.95 | 20.50 | 19.95 | 20.10 | 20.10 | - | 327 |
| Sep 17, 2025 | 20.60 | 20.90 | 20.10 | 20.10 | 20.10 | 2.03% | 1,556 |
| Sep 16, 2025 | 20.00 | 20.30 | 19.50 | 19.70 | 19.70 | -1.50% | 4,494 |
| Sep 15, 2025 | 21.30 | 21.30 | 20.00 | 20.00 | 20.00 | -6.54% | 1,331 |
| Sep 12, 2025 | 20.50 | 21.40 | 20.50 | 21.40 | 21.40 | 3.88% | 31 |
| Sep 11, 2025 | 21.00 | 21.30 | 20.00 | 20.60 | 20.60 | -4.19% | 2,427 |
| Sep 10, 2025 | 21.50 | 21.50 | 20.60 | 21.50 | 21.50 | 2.38% | 2,671 |
| Sep 9, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -2.33% | 25 |
| Sep 8, 2025 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 3.37% | 321 |
| Sep 5, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.46% | 191 |
| Sep 4, 2025 | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -3.76% | 970 |
| Sep 3, 2025 | 20.50 | 21.50 | 20.50 | 21.30 | 21.30 | 3.40% | 102 |
| Sep 2, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -4.19% | 1,508 |
| Sep 1, 2025 | 20.50 | 21.50 | 20.00 | 21.50 | 21.50 | 1.42% | 4,760 |
| Aug 29, 2025 | 20.60 | 21.40 | 20.60 | 21.20 | 21.20 | 2.91% | 502 |
| Aug 28, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -4.19% | 2,756 |
| Aug 27, 2025 | 21.40 | 21.50 | 21.00 | 21.50 | 21.50 | 1.90% | 116 |
| Aug 26, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 1.44% | 2,093 |
| Aug 25, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | - | 404 |
| Aug 22, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -1.42% | 625 |
| Aug 21, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 0.48% | 226 |
| Aug 20, 2025 | 21.30 | 21.30 | 20.60 | 21.00 | 21.00 | -1.41% | 3,744 |
| Aug 19, 2025 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 3.40% | 2,924 |
| Aug 18, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -3.29% | 341 |
| Aug 15, 2025 | 20.60 | 21.40 | 20.60 | 21.30 | 21.30 | -2.29% | 552 |
| Aug 14, 2025 | 20.10 | 21.80 | 20.10 | 21.80 | 21.80 | 7.92% | 5,851 |
| Aug 13, 2025 | 21.10 | 21.50 | 19.85 | 20.20 | 20.20 | -8.18% | 3,870 |
| Aug 12, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | 2.80% | 118 |
| Aug 11, 2025 | 21.60 | 22.20 | 20.80 | 21.40 | 21.40 | -1.38% | 2,972 |
| Aug 8, 2025 | 23.00 | 23.00 | 21.20 | 21.70 | 21.70 | 1.40% | 1,278 |
| Aug 7, 2025 | 22.50 | 22.70 | 21.10 | 21.40 | 21.40 | -3.17% | 782 |
| Aug 6, 2025 | 22.40 | 22.70 | 21.10 | 22.10 | 22.10 | -3.91% | 1,888 |
| Aug 5, 2025 | 23.50 | 23.50 | 22.30 | 23.00 | 23.00 | 0.44% | 2,533 |
| Aug 4, 2025 | 22.30 | 23.40 | 22.30 | 22.90 | 22.90 | - | 2,893 |
| Jul 31, 2025 | 23.70 | 23.70 | 22.30 | 22.90 | 22.90 | -2.14% | 1,079 |
| Jul 30, 2025 | 23.20 | 23.70 | 22.20 | 23.40 | 23.40 | 2.63% | 4,708 |
| Jul 29, 2025 | 23.20 | 23.20 | 22.10 | 22.80 | 22.80 | -1.72% | 1,503 |
| Jul 28, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.87% | 17 |
| Jul 25, 2025 | 23.20 | 23.50 | 21.80 | 23.00 | 23.00 | 2.22% | 2,010 |
| Jul 24, 2025 | 22.00 | 22.90 | 21.80 | 22.50 | 22.50 | 2.27% | 1,570 |
| Jul 23, 2025 | 23.20 | 23.70 | 22.00 | 22.00 | 22.00 | -5.17% | 3,457 |
| Jul 22, 2025 | 22.70 | 23.20 | 22.50 | 23.20 | 23.20 | 2.20% | 4,742 |
| Jul 21, 2025 | 20.70 | 23.00 | 20.40 | 22.70 | 22.70 | 9.66% | 7,671 |
| Jul 18, 2025 | 19.70 | 20.90 | 19.70 | 20.70 | 20.70 | 5.08% | 3,538 |
| Jul 17, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 1.55% | 5,259 |