RELIEF THERAPEUTICS Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 1.300 | 1.330 | 1.280 | 1.297 | 1.297 | 270 |
| 2024-04-09 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 45 |
| 2024-04-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 4 |
| 2024-04-05 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 1 |
| 2024-04-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 75 |
| 2024-04-03 | 1.375 | 1.375 | 1.300 | 1.330 | 1.330 | 34 |
| 2024-04-02 | 1.300 | 1.360 | 1.250 | 1.260 | 1.260 | 625 |
| 2024-03-28 | 1.320 | 1.370 | 1.320 | 1.332 | 1.332 | 127 |
| 2024-03-27 | 1.370 | 1.400 | 1.340 | 1.340 | 1.340 | 82 |
| 2024-03-26 | 1.446 | 1.446 | 1.380 | 1.380 | 1.380 | 4 |
| 2024-03-25 | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | 56 |
| 2024-03-22 | 1.390 | 1.470 | 1.350 | 1.440 | 1.440 | 1,250 |
| 2024-03-21 | 1.302 | 1.348 | 1.300 | 1.342 | 1.342 | 329 |
| 2024-03-20 | 1.428 | 1.428 | 1.350 | 1.350 | 1.350 | 887 |
| 2024-03-19 | 1.410 | 1.410 | 1.332 | 1.342 | 1.342 | 55 |
| 2024-03-18 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 22 |
| 2024-03-15 | 1.420 | 1.420 | 1.340 | 1.340 | 1.340 | 15 |
| 2024-03-14 | 1.500 | 1.500 | 1.362 | 1.410 | 1.410 | 1,652 |
| 2024-03-13 | 1.514 | 1.514 | 1.400 | 1.440 | 1.440 | 39 |
| 2024-03-12 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 12 |
| 2024-03-11 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 4 |
| 2024-03-08 | 1.500 | 1.500 | 1.440 | 1.480 | 1.480 | 67 |
| 2024-03-07 | 1.430 | 1.468 | 1.430 | 1.445 | 1.445 | 185 |
| 2024-03-06 | 1.470 | 1.470 | 1.451 | 1.451 | 1.451 | 141 |
| 2024-03-05 | 1.460 | 1.500 | 1.430 | 1.443 | 1.443 | 175 |
| 2024-03-04 | 1.500 | 1.500 | 1.452 | 1.498 | 1.498 | 82 |
| 2024-02-29 | 1.650 | 1.650 | 1.560 | 1.618 | 1.618 | 20 |
| 2024-02-28 | 1.600 | 1.640 | 1.600 | 1.638 | 1.638 | 48 |
| 2024-02-27 | 1.640 | 1.640 | 1.590 | 1.630 | 1.630 | 316 |
| 2024-02-26 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 63 |
| 2024-02-23 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 22 |
| 2024-02-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2 |
| 2024-02-20 | 1.650 | 1.658 | 1.620 | 1.658 | 1.658 | 48 |
| 2024-02-19 | 1.698 | 1.698 | 1.640 | 1.640 | 1.640 | 5 |
| 2024-02-15 | 1.634 | 1.688 | 1.634 | 1.688 | 1.688 | 2,406 |
| 2024-02-13 | 1.700 | 1.700 | 1.626 | 1.626 | 1.626 | 21 |
| 2024-02-12 | 1.686 | 1.686 | 1.652 | 1.652 | 1.652 | 111 |
| 2024-02-09 | 1.630 | 1.688 | 1.630 | 1.640 | 1.640 | 410 |
| 2024-02-08 | 1.622 | 1.622 | 1.622 | 1.622 | 1.622 | 1,004 |
| 2024-02-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 30 |
| 2024-02-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2024-02-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 48 |
| 2024-02-02 | 1.620 | 1.666 | 1.612 | 1.624 | 1.624 | 1,007 |
| 2024-02-01 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 1,038 |
| 2024-01-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 108 |
| 2024-01-30 | 1.700 | 1.700 | 1.612 | 1.612 | 1.612 | 55 |
| 2024-01-26 | 1.650 | 1.718 | 1.640 | 1.640 | 1.640 | 367 |
| 2024-01-25 | 1.612 | 1.612 | 1.612 | 1.612 | 1.612 | 50 |
| 2024-01-24 | 1.718 | 1.718 | 1.628 | 1.628 | 1.628 | 30 |
| 2024-01-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 26 |
| 2024-01-22 | 1.630 | 1.690 | 1.630 | 1.650 | 1.650 | 136 |
| 2024-01-19 | 1.692 | 1.698 | 1.692 | 1.698 | 1.698 | 263 |
| 2024-01-18 | 1.718 | 1.720 | 1.680 | 1.690 | 1.690 | 120 |
| 2024-01-17 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 9 |
| 2024-01-16 | 1.720 | 1.720 | 1.712 | 1.712 | 1.712 | 8 |
| 2024-01-15 | 1.724 | 1.724 | 1.724 | 1.724 | 1.724 | 20 |
| 2024-01-12 | 1.730 | 1.796 | 1.730 | 1.796 | 1.796 | 72 |
| 2024-01-11 | 1.850 | 1.850 | 1.832 | 1.838 | 1.838 | 49 |
| 2024-01-10 | 1.800 | 1.822 | 1.762 | 1.822 | 1.822 | 31 |
| 2024-01-09 | 1.778 | 1.778 | 1.750 | 1.750 | 1.750 | 25 |
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.