RELIEF THERAPEUTICS Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.052 | 1.210 | 1.052 | 1.210 | 1.210 | 11,355 |
| 2026-01-30 | 1.060 | 1.060 | 1.032 | 1.058 | 1.058 | 538 |
| 2026-01-29 | 1.140 | 1.140 | 1.050 | 1.060 | 1.060 | 601 |
| 2026-01-28 | 1.180 | 1.180 | 1.112 | 1.140 | 1.140 | 13,564 |
| 2026-01-27 | 1.196 | 1.196 | 1.142 | 1.148 | 1.148 | 143 |
| 2026-01-26 | 1.202 | 1.202 | 1.148 | 1.164 | 1.164 | 19,752 |
| 2026-01-23 | 1.330 | 1.330 | 1.186 | 1.186 | 1.186 | 10,396 |
| 2026-01-22 | 1.290 | 1.480 | 1.280 | 1.330 | 1.330 | 9,772 |
| 2026-01-21 | 1.180 | 1.292 | 1.180 | 1.260 | 1.260 | 10,168 |
| 2026-01-20 | 1.294 | 1.294 | 1.200 | 1.212 | 1.212 | 3,586 |
| 2026-01-19 | 1.424 | 1.424 | 1.260 | 1.280 | 1.280 | 6 |
| 2026-01-16 | 1.430 | 1.430 | 1.360 | 1.374 | 1.374 | 2,492 |
| 2026-01-15 | 1.450 | 1.472 | 1.400 | 1.444 | 1.444 | 884 |
| 2026-01-14 | 1.532 | 1.532 | 1.450 | 1.450 | 1.450 | 124 |
| 2026-01-13 | 1.464 | 1.518 | 1.464 | 1.488 | 1.488 | 25,091 |
| 2026-01-12 | 1.580 | 1.580 | 1.498 | 1.528 | 1.528 | 2,241 |
| 2026-01-09 | 1.522 | 1.546 | 1.500 | 1.546 | 1.546 | 3,926 |
| 2026-01-08 | 1.698 | 1.698 | 1.560 | 1.560 | 1.560 | 12,997 |
| 2026-01-07 | 1.604 | 1.638 | 1.602 | 1.638 | 1.638 | 5,671 |
| 2026-01-06 | 1.530 | 1.700 | 1.530 | 1.670 | 1.670 | 20,641 |
| 2026-01-05 | 1.850 | 1.866 | 1.452 | 1.580 | 1.580 | 20,941 |
| 2025-12-30 | 1.968 | 2.040 | 1.922 | 1.922 | 1.922 | 3,374 |
| 2025-12-29 | 2.160 | 2.250 | 2.055 | 2.080 | 2.080 | 14,569 |
| 2025-12-23 | 2.350 | 2.350 | 2.200 | 2.260 | 2.260 | 1,480 |
| 2025-12-22 | 2.150 | 2.450 | 2.100 | 2.230 | 2.230 | 5,063 |
| 2025-12-19 | 2.820 | 2.850 | 2.685 | 2.760 | 2.760 | 4,696 |
| 2025-12-18 | 2.810 | 2.900 | 2.580 | 2.770 | 2.770 | 5,963 |
| 2025-12-17 | 2.250 | 2.900 | 1.840 | 2.900 | 2.900 | 25,792 |
| 2025-12-16 | 1.418 | 1.900 | 1.400 | 1.673 | 1.673 | 278,967 |
| 2025-12-15 | 2.870 | 2.965 | 1.000 | 1.150 | 1.150 | 4,294 |
| 2025-12-12 | 2.810 | 3.000 | 2.810 | 2.965 | 2.965 | 1,182 |
| 2025-12-11 | 2.855 | 2.855 | 2.855 | 2.855 | 2.855 | 41 |
| 2025-12-10 | 2.895 | 2.895 | 2.895 | 2.895 | 2.895 | 2 |
| 2025-12-09 | 2.760 | 2.900 | 2.760 | 2.900 | 2.900 | 4 |
| 2025-12-05 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 74 |
| 2025-12-04 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 407 |
| 2025-12-03 | 2.900 | 2.900 | 2.780 | 2.780 | 2.780 | 20 |
| 2025-12-02 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 107 |
| 2025-12-01 | 2.915 | 2.915 | 2.805 | 2.900 | 2.900 | 571 |
| 2025-11-28 | 2.890 | 2.905 | 2.890 | 2.905 | 2.905 | 28 |
| 2025-11-27 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 1,815 |
| 2025-11-26 | 2.750 | 2.770 | 2.705 | 2.705 | 2.705 | 39 |
| 2025-11-25 | 2.700 | 2.800 | 2.700 | 2.750 | 2.750 | 1,179 |
| 2025-11-24 | 2.665 | 2.665 | 2.565 | 2.565 | 2.565 | 23 |
| 2025-11-21 | 2.510 | 2.563 | 2.510 | 2.525 | 2.525 | 181 |
| 2025-11-19 | 2.675 | 2.675 | 2.625 | 2.625 | 2.625 | 2,096 |
| 2025-11-18 | 2.690 | 2.695 | 2.525 | 2.525 | 2.525 | 5,080 |
| 2025-11-17 | 2.920 | 2.920 | 2.690 | 2.690 | 2.690 | 2,446 |
| 2025-11-14 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 206 |
| 2025-11-13 | 2.980 | 2.980 | 2.935 | 2.935 | 2.935 | 6 |
| 2025-11-12 | 2.950 | 2.970 | 2.930 | 2.930 | 2.930 | 53 |
| 2025-11-11 | 3.000 | 3.000 | 2.975 | 2.975 | 2.975 | 661 |
| 2025-11-10 | 3.000 | 3.000 | 2.995 | 3.000 | 3.000 | 1,502 |
| 2025-11-07 | 2.985 | 2.985 | 2.930 | 2.930 | 2.930 | 574 |
| 2025-11-06 | 2.990 | 2.990 | 2.940 | 2.955 | 2.955 | 11 |
| 2025-11-04 | 3.005 | 3.060 | 2.970 | 2.985 | 2.985 | 10,961 |
| 2025-11-03 | 3.108 | 3.108 | 3.075 | 3.108 | 3.108 | 12 |
| 2025-10-31 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 2,500 |
| 2025-10-30 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 1,500 |
| 2025-10-29 | 3.170 | 3.380 | 3.145 | 3.145 | 3.145 | 6,253 |
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.