RELIEF THERAPEUTICS Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 22 |
| 2024-07-24 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 10 |
| 2024-07-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5 |
| 2024-07-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5 |
| 2024-07-19 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 45 |
| 2024-07-18 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 329 |
| 2024-07-16 | 1.160 | 1.195 | 1.160 | 1.195 | 1.195 | 121 |
| 2024-07-12 | 1.190 | 1.190 | 1.185 | 1.185 | 1.185 | 23 |
| 2024-07-11 | 1.195 | 1.195 | 1.150 | 1.150 | 1.150 | 98 |
| 2024-07-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3 |
| 2024-07-05 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 5,972 |
| 2024-07-04 | 1.180 | 1.205 | 1.180 | 1.205 | 1.205 | 1,167 |
| 2024-07-03 | 1.185 | 1.230 | 1.185 | 1.230 | 1.230 | 22 |
| 2024-07-01 | 1.220 | 1.220 | 1.185 | 1.185 | 1.185 | 41 |
| 2024-06-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-06-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2024-06-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2 |
| 2024-06-25 | 1.360 | 1.360 | 1.205 | 1.205 | 1.205 | 1,578 |
| 2024-06-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2024-06-21 | 1.120 | 1.130 | 1.120 | 1.120 | 1.120 | 270 |
| 2024-06-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 82 |
| 2024-06-19 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 608 |
| 2024-06-18 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 248 |
| 2024-06-17 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2024-06-13 | 1.200 | 1.200 | 1.195 | 1.195 | 1.195 | 81 |
| 2024-06-12 | 1.275 | 1.275 | 1.160 | 1.160 | 1.160 | 1,754 |
| 2024-06-11 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 80 |
| 2024-06-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4 |
| 2024-06-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 380 |
| 2024-06-05 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 22 |
| 2024-06-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2 |
| 2024-06-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3 |
| 2024-05-31 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 169 |
| 2024-05-30 | 1.250 | 1.295 | 1.250 | 1.295 | 1.295 | 15 |
| 2024-05-29 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 112 |
| 2024-05-28 | 1.270 | 1.270 | 1.255 | 1.255 | 1.255 | 64 |
| 2024-05-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2024-05-23 | 1.270 | 1.270 | 1.255 | 1.255 | 1.255 | 79 |
| 2024-05-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3 |
| 2024-05-21 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 50 |
| 2024-05-17 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 67 |
| 2024-05-15 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 31 |
| 2024-05-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8 |
| 2024-05-13 | 1.295 | 1.295 | 1.250 | 1.250 | 1.250 | 40 |
| 2024-05-10 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 16 |
| 2024-05-03 | 1.295 | 1.295 | 1.190 | 1.190 | 1.190 | 29 |
| 2024-05-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2 |
| 2024-04-30 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 24 |
| 2024-04-29 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 55 |
| 2024-04-25 | 1.330 | 1.330 | 1.320 | 1.325 | 1.325 | 730 |
| 2024-04-24 | 1.315 | 1.350 | 1.266 | 1.266 | 1.266 | 60 |
| 2024-04-23 | 1.330 | 1.330 | 1.215 | 1.225 | 1.225 | 13 |
| 2024-04-22 | 1.280 | 1.345 | 1.280 | 1.345 | 1.345 | 113 |
| 2024-04-19 | 1.275 | 1.300 | 1.265 | 1.300 | 1.300 | 16 |
| 2024-04-18 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 124 |
| 2024-04-17 | 1.230 | 1.230 | 1.215 | 1.220 | 1.220 | 288 |
| 2024-04-16 | 1.220 | 1.260 | 1.215 | 1.260 | 1.260 | 70 |
| 2024-04-15 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 49 |
| 2024-04-12 | 1.300 | 1.330 | 1.250 | 1.330 | 1.330 | 15 |
| 2024-04-11 | 1.340 | 1.340 | 1.275 | 1.275 | 1.275 | 22 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.