RELIEF THERAPEUTICS Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2.350 | 2.370 | 2.350 | 2.370 | 2.370 | 2,639 |
| 2025-04-24 | 2.365 | 2.375 | 2.355 | 2.355 | 2.355 | 5,139 |
| 2025-04-23 | 2.395 | 2.400 | 2.310 | 2.355 | 2.355 | 1,554 |
| 2025-04-22 | 2.360 | 2.415 | 2.360 | 2.415 | 2.415 | 5,376 |
| 2025-04-17 | 2.425 | 2.425 | 2.395 | 2.395 | 2.395 | 1,500 |
| 2025-04-16 | 2.455 | 2.455 | 2.455 | 2.455 | 2.455 | 5 |
| 2025-04-14 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 1 |
| 2025-04-11 | 2.490 | 2.490 | 2.330 | 2.330 | 2.330 | 3 |
| 2025-04-10 | 2.265 | 2.595 | 2.265 | 2.495 | 2.495 | 1,381 |
| 2025-04-09 | 2.100 | 2.190 | 2.060 | 2.100 | 2.100 | 4,408 |
| 2025-04-08 | 2.100 | 2.190 | 1.998 | 2.010 | 2.010 | 4,310 |
| 2025-04-07 | 1.910 | 1.910 | 1.720 | 1.850 | 1.850 | 1,237 |
| 2025-04-04 | 2.340 | 2.340 | 2.110 | 2.210 | 2.210 | 3,030 |
| 2025-04-03 | 2.250 | 2.350 | 2.250 | 2.350 | 2.350 | 7 |
| 2025-04-02 | 2.350 | 2.350 | 2.060 | 2.090 | 2.090 | 2,944 |
| 2025-04-01 | 2.440 | 2.440 | 2.350 | 2.390 | 2.390 | 45 |
| 2025-03-31 | 2.360 | 2.530 | 2.330 | 2.330 | 2.330 | 18 |
| 2025-03-28 | 2.320 | 2.540 | 2.320 | 2.430 | 2.430 | 3,048 |
| 2025-03-27 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 144 |
| 2025-03-26 | 2.390 | 2.390 | 2.350 | 2.350 | 2.350 | 122 |
| 2025-03-25 | 2.250 | 2.440 | 2.250 | 2.440 | 2.440 | 14 |
| 2025-03-24 | 2.390 | 2.390 | 2.350 | 2.350 | 2.350 | 2,210 |
| 2025-03-21 | 2.490 | 2.490 | 2.360 | 2.380 | 2.380 | 228 |
| 2025-03-20 | 2.600 | 2.610 | 2.600 | 2.600 | 2.600 | 125 |
| 2025-03-19 | 2.530 | 2.580 | 2.530 | 2.570 | 2.570 | 21 |
| 2025-03-18 | 2.600 | 2.620 | 2.550 | 2.550 | 2.550 | 65 |
| 2025-03-17 | 2.650 | 2.650 | 2.500 | 2.500 | 2.500 | 574 |
| 2025-03-14 | 2.670 | 2.670 | 2.640 | 2.640 | 2.640 | 28 |
| 2025-03-13 | 2.540 | 2.770 | 2.540 | 2.640 | 2.640 | 339 |
| 2025-03-12 | 2.750 | 2.750 | 2.600 | 2.600 | 2.600 | 551 |
| 2025-03-11 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 500 |
| 2025-03-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2025-03-07 | 2.880 | 3.070 | 2.880 | 3.070 | 3.070 | 35 |
| 2025-03-06 | 2.910 | 2.950 | 2.910 | 2.950 | 2.950 | 624 |
| 2025-03-05 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 1,628 |
| 2025-03-04 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 3 |
| 2025-03-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 300 |
| 2025-02-28 | 3.130 | 3.160 | 3.130 | 3.160 | 3.160 | 101 |
| 2025-02-27 | 3.150 | 3.170 | 3.130 | 3.140 | 3.140 | 2,191 |
| 2025-02-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 403 |
| 2025-02-25 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 1,487 |
| 2025-02-24 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 28 |
| 2025-02-21 | 3.200 | 3.200 | 3.110 | 3.200 | 3.200 | 24 |
| 2025-02-20 | 3.200 | 3.230 | 3.200 | 3.230 | 3.230 | 5 |
| 2025-02-19 | 3.460 | 3.460 | 3.140 | 3.140 | 3.140 | 668 |
| 2025-02-18 | 3.380 | 3.380 | 3.210 | 3.210 | 3.210 | 849 |
| 2025-02-17 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 220 |
| 2025-02-14 | 3.520 | 3.520 | 3.450 | 3.470 | 3.470 | 46 |
| 2025-02-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2 |
| 2025-02-12 | 3.430 | 3.520 | 3.430 | 3.520 | 3.520 | 27 |
| 2025-02-11 | 3.310 | 3.450 | 3.310 | 3.450 | 3.450 | 1,607 |
| 2025-02-10 | 2.830 | 3.210 | 2.830 | 3.150 | 3.150 | 93 |
| 2025-02-07 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 10 |
| 2025-02-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 11 |
| 2025-02-05 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 6 |
| 2025-02-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2025-02-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 398 |
| 2025-01-31 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 298 |
| 2025-01-30 | 3.700 | 3.700 | 3.620 | 3.630 | 3.630 | 12,935 |
| 2025-01-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 6 |
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.