Xlife Sciences AG (SWX:XLS)
Switzerland
· Delayed Price · Currency is CHF 21.90
+0.90 (4.29%)
At close: Apr 28, 2026
Xlife Sciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.00 | 21.90 | 20.10 | 21.90 | 21.90 | 4.29% | 34,214 |
| Apr 27, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -1.41% | 240 |
| Apr 24, 2026 | 21.50 | 22.00 | 21.20 | 21.30 | 21.30 | 4.93% | 7,394 |
| Apr 23, 2026 | 21.00 | 21.00 | 20.10 | 20.30 | 20.30 | -1.93% | 3,593 |
| Apr 22, 2026 | 21.50 | 21.50 | 20.70 | 20.70 | 20.70 | -3.72% | 3,053 |
| Apr 21, 2026 | 22.80 | 22.80 | 21.50 | 21.50 | 21.50 | -4.44% | 636 |
| Apr 20, 2026 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -1.75% | 1,423 |
| Apr 17, 2026 | 21.80 | 23.00 | 21.80 | 22.90 | 22.90 | 5.05% | 13,491 |
| Apr 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | 1,653 |
| Apr 15, 2026 | 21.00 | 21.50 | 20.80 | 21.50 | 21.50 | 1.42% | 2,082 |
| Apr 14, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | 6.00% | 1,403 |
| Apr 13, 2026 | 21.50 | 21.50 | 20.00 | 20.00 | 20.00 | -6.98% | 330 |
| Apr 10, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | - | 2,452 |
| Apr 9, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | - | 613 |
| Apr 8, 2026 | 21.40 | 21.50 | 20.60 | 21.50 | 21.50 | 0.47% | 1,668 |
| Apr 7, 2026 | 19.70 | 21.40 | 19.70 | 21.40 | 21.40 | 8.63% | 554 |
| Apr 2, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.50% | 2,267 |
| Apr 1, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | 3,388 |
| Mar 31, 2026 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | -2.93% | 4,675 |
| Mar 30, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | - | 4,430 |
| Mar 27, 2026 | 21.10 | 21.40 | 20.50 | 20.50 | 20.50 | -4.21% | 1,253 |
| Mar 26, 2026 | 21.60 | 21.70 | 21.40 | 21.40 | 21.40 | -1.83% | 530 |
| Mar 25, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 262 |
| Mar 24, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -2.75% | 235 |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 100 |
| Mar 20, 2026 | 21.30 | 22.00 | 21.10 | 22.00 | 22.00 | 3.29% | 7,113 |
| Mar 19, 2026 | 22.00 | 22.00 | 21.30 | 21.30 | 21.30 | -4.91% | 1,544 |
| Mar 18, 2026 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | 0.45% | 1,789 |
| Mar 17, 2026 | 23.40 | 23.40 | 22.30 | 22.30 | 22.30 | -3.04% | 1,603 |
| Mar 16, 2026 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | -4.17% | 881 |
| Mar 13, 2026 | 23.40 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 4,290 |
| Mar 12, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -5.74% | 3,148 |
| Mar 11, 2026 | 21.40 | 24.40 | 21.40 | 24.40 | 24.40 | 10.41% | 5,829 |
| Mar 10, 2026 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | 4.74% | 574 |
| Mar 9, 2026 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -4.52% | 2,255 |
| Mar 6, 2026 | 22.20 | 22.20 | 21.10 | 22.10 | 22.10 | -1.78% | 1,174 |
| Mar 5, 2026 | 22.30 | 22.50 | 21.80 | 22.50 | 22.50 | 0.90% | 59 |
| Mar 4, 2026 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | 3.24% | 2,085 |
| Mar 3, 2026 | 22.00 | 23.00 | 21.60 | 21.60 | 21.60 | -2.26% | 475 |
| Mar 2, 2026 | 22.80 | 23.40 | 21.80 | 22.10 | 22.10 | -1.78% | 8,416 |
| Feb 27, 2026 | 22.50 | 22.90 | 22.00 | 22.50 | 22.50 | -0.88% | 3,090 |
| Feb 26, 2026 | 21.90 | 22.80 | 21.20 | 22.70 | 22.70 | 7.08% | 806 |
| Feb 25, 2026 | 22.20 | 22.40 | 21.20 | 21.20 | 21.20 | -4.93% | 1,499 |
| Feb 24, 2026 | 22.80 | 22.80 | 22.00 | 22.30 | 22.30 | -2.19% | 614 |
| Feb 23, 2026 | 21.50 | 22.80 | 21.50 | 22.80 | 22.80 | 7.55% | 4,567 |
| Feb 20, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 534 |
| Feb 19, 2026 | 21.90 | 22.10 | 21.00 | 21.40 | 21.40 | -1.83% | 2,395 |
| Feb 18, 2026 | 20.40 | 22.50 | 20.40 | 21.80 | 21.80 | 6.86% | 1,830 |
| Feb 17, 2026 | 21.20 | 21.50 | 20.40 | 20.40 | 20.40 | -3.77% | 508 |
| Feb 16, 2026 | 20.30 | 21.70 | 20.30 | 21.20 | 21.20 | 3.41% | 343 |
| Feb 13, 2026 | 22.00 | 22.00 | 20.30 | 20.50 | 20.50 | -2.84% | 1,762 |
| Feb 12, 2026 | 21.30 | 21.50 | 20.70 | 21.10 | 21.10 | -0.47% | 3,768 |
| Feb 11, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | - | 972 |
| Feb 10, 2026 | 22.00 | 22.00 | 21.00 | 21.20 | 21.20 | -3.64% | 1,893 |
| Feb 9, 2026 | 20.50 | 22.80 | 20.10 | 22.00 | 22.00 | 8.91% | 4,794 |
| Feb 6, 2026 | 20.90 | 20.90 | 20.20 | 20.20 | 20.20 | -5.61% | 5,875 |
| Feb 5, 2026 | 20.60 | 21.40 | 20.00 | 21.40 | 21.40 | 1.90% | 5,588 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1.94% | 1,692 |
| Feb 3, 2026 | 21.10 | 21.10 | 19.65 | 20.60 | 20.60 | -3.29% | 12,591 |
| Feb 2, 2026 | 22.80 | 22.80 | 21.30 | 21.30 | 21.30 | -7.39% | 2,110 |
| Jan 30, 2026 | 23.50 | 23.50 | 22.40 | 23.00 | 23.00 | 4.07% | 626 |
| Jan 29, 2026 | 22.50 | 23.30 | 22.00 | 22.10 | 22.10 | -5.96% | 2,026 |
| Jan 28, 2026 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 657 |
| Jan 27, 2026 | 22.60 | 23.50 | 22.20 | 23.50 | 23.50 | 3.98% | 2,214 |
| Jan 26, 2026 | 23.50 | 23.50 | 22.10 | 22.60 | 22.60 | 0.44% | 2,293 |
| Jan 23, 2026 | 24.10 | 24.10 | 22.00 | 22.50 | 22.50 | -6.64% | 13,535 |
| Jan 22, 2026 | 24.50 | 24.80 | 24.00 | 24.10 | 24.10 | -2.82% | 5,022 |
| Jan 21, 2026 | 24.90 | 24.90 | 24.40 | 24.80 | 24.80 | -0.80% | 416 |
| Jan 20, 2026 | 24.70 | 25.00 | 24.20 | 25.00 | 25.00 | 0.40% | 1,650 |
| Jan 19, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.40% | 1,587 |
| Jan 16, 2026 | 25.10 | 25.20 | 24.70 | 25.00 | 25.00 | -0.40% | 2,310 |
| Jan 15, 2026 | 25.00 | 25.20 | 24.80 | 25.10 | 25.10 | -0.40% | 2,631 |
| Jan 14, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.40% | 2,422 |
| Jan 13, 2026 | 25.50 | 25.70 | 25.10 | 25.30 | 25.30 | -1.56% | 2,344 |
| Jan 12, 2026 | 26.00 | 26.20 | 25.30 | 25.70 | 25.70 | - | 5,505 |
| Jan 9, 2026 | 26.00 | 26.00 | 25.40 | 25.70 | 25.70 | -1.15% | 6,976 |
| Jan 8, 2026 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 15,466 |
| Jan 7, 2026 | 25.50 | 25.90 | 24.90 | 25.80 | 25.80 | 2.38% | 12,537 |
| Jan 6, 2026 | 25.00 | 25.70 | 24.80 | 25.20 | 25.20 | 0.40% | 4,020 |
| Jan 5, 2026 | 26.80 | 26.80 | 24.90 | 25.10 | 25.10 | 1.62% | 12,695 |
| Dec 30, 2025 | 25.50 | 25.50 | 24.30 | 24.70 | 24.70 | 0.41% | 7,106 |
| Dec 29, 2025 | 24.00 | 25.80 | 23.90 | 24.60 | 24.60 | 1.65% | 10,870 |
| Dec 23, 2025 | 24.40 | 24.90 | 24.10 | 24.20 | 24.20 | - | 5,271 |
| Dec 22, 2025 | 24.50 | 24.50 | 23.50 | 24.20 | 24.20 | 1.26% | 4,291 |
| Dec 19, 2025 | 21.20 | 23.90 | 21.20 | 23.90 | 23.90 | 12.74% | 13,348 |
| Dec 18, 2025 | 21.00 | 21.80 | 20.90 | 21.20 | 21.20 | 2.91% | 84,468 |
| Dec 17, 2025 | 21.90 | 21.90 | 20.30 | 20.60 | 20.60 | -2.37% | 8,467 |
| Dec 16, 2025 | 20.60 | 21.70 | 20.60 | 21.10 | 21.10 | - | 5,679 |
| Dec 15, 2025 | 22.50 | 22.50 | 20.20 | 21.10 | 21.10 | -3.21% | 9,900 |
| Dec 12, 2025 | 25.00 | 25.00 | 21.80 | 21.80 | 21.80 | -14.17% | 27,236 |
| Dec 11, 2025 | 25.00 | 25.50 | 25.00 | 25.40 | 25.40 | 3.67% | 9,346 |
| Dec 10, 2025 | 24.00 | 25.00 | 23.80 | 24.50 | 24.50 | 3.38% | 8,846 |
| Dec 9, 2025 | 23.20 | 25.00 | 23.00 | 23.70 | 23.70 | 2.16% | 13,602 |
| Dec 8, 2025 | 23.40 | 24.00 | 23.20 | 23.20 | 23.20 | 3.11% | 12,489 |
| Dec 5, 2025 | 23.50 | 24.70 | 22.50 | 22.50 | 22.50 | -3.43% | 23,504 |
| 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 |