RELIEF THERAPEUTICS Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.820 | 3.820 | 3.700 | 3.710 | 3.710 | 2,565 |
| 2025-01-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-01-24 | 3.800 | 4.070 | 3.710 | 3.950 | 3.950 | 1,726 |
| 2025-01-23 | 3.720 | 3.750 | 3.570 | 3.750 | 3.750 | 29 |
| 2025-01-22 | 3.520 | 3.670 | 3.520 | 3.590 | 3.590 | 1,594 |
| 2025-01-21 | 3.580 | 3.580 | 3.510 | 3.510 | 3.510 | 23 |
| 2025-01-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 8 |
| 2025-01-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 3 |
| 2025-01-16 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 1 |
| 2025-01-15 | 3.910 | 3.910 | 3.820 | 3.820 | 3.820 | 605 |
| 2025-01-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2025-01-13 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 8 |
| 2025-01-10 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 121 |
| 2025-01-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3 |
| 2025-01-08 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 5 |
| 2025-01-07 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 30 |
| 2025-01-06 | 4.300 | 4.390 | 4.130 | 4.180 | 4.180 | 56 |
| 2025-01-03 | 4.100 | 4.320 | 4.100 | 4.320 | 4.320 | 1,030 |
| 2024-12-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 6 |
| 2024-12-27 | 4.500 | 4.570 | 4.300 | 4.320 | 4.320 | 4,319 |
| 2024-12-23 | 4.010 | 4.120 | 4.010 | 4.100 | 4.100 | 84 |
| 2024-12-20 | 3.900 | 3.900 | 3.840 | 3.860 | 3.860 | 316 |
| 2024-12-19 | 4.200 | 4.240 | 4.060 | 4.060 | 4.060 | 471 |
| 2024-12-18 | 4.600 | 4.600 | 4.050 | 4.050 | 4.050 | 250 |
| 2024-12-17 | 4.410 | 4.430 | 4.410 | 4.430 | 4.430 | 575 |
| 2024-12-16 | 4.260 | 4.800 | 4.200 | 4.260 | 4.260 | 3,535 |
| 2024-12-13 | 3.760 | 3.890 | 3.760 | 3.800 | 3.800 | 158 |
| 2024-12-12 | 3.650 | 3.790 | 3.650 | 3.760 | 3.760 | 26 |
| 2024-12-11 | 3.700 | 3.760 | 3.650 | 3.650 | 3.650 | 56 |
| 2024-12-10 | 3.830 | 4.000 | 3.810 | 3.810 | 3.810 | 229 |
| 2024-12-09 | 4.000 | 4.090 | 3.920 | 3.920 | 3.920 | 13 |
| 2024-12-06 | 3.810 | 3.950 | 3.700 | 3.870 | 3.870 | 2,248 |
| 2024-12-05 | 4.180 | 4.180 | 3.830 | 3.900 | 3.900 | 303 |
| 2024-12-04 | 3.750 | 3.750 | 3.410 | 3.630 | 3.630 | 1,292 |
| 2024-12-03 | 4.200 | 4.200 | 3.800 | 3.850 | 3.850 | 1,095 |
| 2024-12-02 | 4.890 | 4.890 | 4.010 | 4.300 | 4.300 | 227 |
| 2024-11-29 | 4.900 | 4.950 | 4.880 | 4.950 | 4.950 | 322 |
| 2024-11-28 | 5.060 | 5.060 | 4.940 | 4.950 | 4.950 | 2,033 |
| 2024-11-26 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 5 |
| 2024-11-25 | 5.000 | 5.140 | 4.870 | 5.140 | 5.140 | 87 |
| 2024-11-22 | 5.020 | 5.400 | 4.920 | 4.920 | 4.920 | 158 |
| 2024-11-21 | 5.500 | 5.660 | 5.020 | 5.020 | 5.020 | 96 |
| 2024-11-20 | 4.630 | 5.260 | 4.630 | 5.260 | 5.260 | 105 |
| 2024-11-19 | 4.790 | 4.970 | 4.400 | 4.540 | 4.540 | 208 |
| 2024-11-18 | 5.860 | 5.860 | 4.630 | 5.000 | 5.000 | 349 |
| 2024-11-15 | 6.760 | 6.800 | 6.040 | 6.080 | 6.080 | 395 |
| 2024-11-14 | 6.500 | 6.980 | 6.500 | 6.520 | 6.520 | 714 |
| 2024-11-13 | 6.420 | 6.600 | 6.420 | 6.440 | 6.440 | 197 |
| 2024-11-12 | 6.620 | 7.560 | 6.500 | 6.500 | 6.500 | 2,861 |
| 2024-11-11 | 6.400 | 6.760 | 6.220 | 6.600 | 6.600 | 1,385 |
| 2024-11-08 | 5.880 | 5.880 | 5.580 | 5.600 | 5.600 | 87 |
| 2024-11-07 | 5.700 | 5.880 | 5.540 | 5.860 | 5.860 | 124 |
| 2024-11-06 | 5.800 | 6.000 | 5.700 | 5.700 | 5.700 | 101 |
| 2024-11-05 | 5.860 | 6.100 | 5.860 | 6.000 | 6.000 | 177 |
| 2024-11-04 | 6.200 | 6.260 | 6.000 | 6.000 | 6.000 | 134 |
| 2024-11-01 | 5.600 | 6.220 | 5.600 | 6.100 | 6.100 | 1,408 |
| 2024-10-31 | 5.700 | 5.700 | 5.540 | 5.620 | 5.620 | 97 |
| 2024-10-30 | 6.100 | 6.100 | 5.840 | 5.900 | 5.900 | 1,254 |
| 2024-10-29 | 6.380 | 6.600 | 6.300 | 6.300 | 6.300 | 267 |
| 2024-10-28 | 6.480 | 6.480 | 6.300 | 6.320 | 6.320 | 378 |
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.