RELIEF THERAPEUTICS Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.740 | 6.740 | 6.100 | 6.400 | 6.400 | 1,762 |
| 2024-10-24 | 5.780 | 5.900 | 5.600 | 5.820 | 5.820 | 94 |
| 2024-10-23 | 5.660 | 6.000 | 5.420 | 5.560 | 5.560 | 267 |
| 2024-10-22 | 6.500 | 6.500 | 5.600 | 5.800 | 5.800 | 280 |
| 2024-10-21 | 5.620 | 6.880 | 5.620 | 6.100 | 6.100 | 2,654 |
| 2024-10-18 | 5.300 | 5.300 | 5.180 | 5.180 | 5.180 | 87 |
| 2024-10-17 | 5.300 | 5.420 | 5.140 | 5.180 | 5.180 | 409 |
| 2024-10-16 | 5.820 | 5.820 | 5.260 | 5.360 | 5.360 | 250 |
| 2024-10-15 | 5.380 | 6.100 | 5.380 | 5.580 | 5.580 | 6,258 |
| 2024-10-14 | 4.500 | 5.820 | 4.500 | 5.260 | 5.260 | 5,240 |
| 2024-10-11 | 5.400 | 5.620 | 4.040 | 4.320 | 4.320 | 985 |
| 2024-10-10 | 6.500 | 6.500 | 5.240 | 5.380 | 5.380 | 4,060 |
| 2024-10-09 | 4.170 | 7.280 | 4.150 | 6.300 | 6.300 | 67,453 |
| 2024-10-08 | 3.130 | 4.130 | 3.130 | 4.130 | 4.130 | 18,252 |
| 2024-10-07 | 2.860 | 2.980 | 2.810 | 2.910 | 2.910 | 1,098 |
| 2024-10-04 | 2.800 | 2.970 | 2.770 | 2.790 | 2.790 | 824 |
| 2024-10-02 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 2 |
| 2024-10-01 | 2.540 | 2.540 | 2.440 | 2.520 | 2.520 | 31 |
| 2024-09-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1 |
| 2024-09-27 | 2.700 | 2.720 | 2.700 | 2.700 | 2.700 | 436 |
| 2024-09-26 | 2.680 | 2.750 | 2.520 | 2.600 | 2.600 | 3,937 |
| 2024-09-25 | 2.600 | 2.600 | 2.330 | 2.490 | 2.490 | 712 |
| 2024-09-24 | 2.570 | 2.570 | 2.400 | 2.410 | 2.410 | 895 |
| 2024-09-23 | 2.600 | 2.650 | 2.410 | 2.650 | 2.650 | 3,965 |
| 2024-09-20 | 2.170 | 2.230 | 2.070 | 2.230 | 2.230 | 766 |
| 2024-09-19 | 2.250 | 2.250 | 2.060 | 2.060 | 2.060 | 2,056 |
| 2024-09-18 | 2.200 | 2.200 | 2.140 | 2.170 | 2.170 | 253 |
| 2024-09-17 | 2.100 | 2.190 | 2.100 | 2.110 | 2.110 | 1,499 |
| 2024-09-16 | 2.080 | 2.220 | 2.080 | 2.200 | 2.200 | 35 |
| 2024-09-13 | 2.330 | 2.390 | 1.905 | 2.170 | 2.170 | 1,976 |
| 2024-09-12 | 2.380 | 2.430 | 2.380 | 2.390 | 2.390 | 461 |
| 2024-09-11 | 2.550 | 2.550 | 2.330 | 2.330 | 2.330 | 4,997 |
| 2024-09-10 | 2.400 | 2.690 | 2.400 | 2.590 | 2.590 | 6,818 |
| 2024-09-09 | 2.200 | 2.400 | 2.150 | 2.350 | 2.350 | 13,611 |
| 2024-09-06 | 1.950 | 2.390 | 1.950 | 2.060 | 2.060 | 23,244 |
| 2024-09-05 | 1.850 | 3.100 | 1.850 | 2.160 | 2.160 | 28,262 |
| 2024-09-04 | 1.550 | 1.830 | 1.550 | 1.830 | 1.830 | 13,849 |
| 2024-09-03 | 1.730 | 2.350 | 1.400 | 1.460 | 1.460 | 19,929 |
| 2024-09-02 | 1.255 | 1.695 | 1.255 | 1.640 | 1.640 | 9,174 |
| 2024-08-30 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 26 |
| 2024-08-29 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 80 |
| 2024-08-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 43 |
| 2024-08-27 | 1.055 | 1.060 | 1.055 | 1.060 | 1.060 | 943 |
| 2024-08-23 | 1.090 | 1.095 | 1.090 | 1.095 | 1.095 | 2 |
| 2024-08-20 | 1.095 | 1.135 | 1.095 | 1.135 | 1.135 | 15 |
| 2024-08-19 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 1 |
| 2024-08-16 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 30 |
| 2024-08-15 | 1.135 | 1.135 | 1.105 | 1.125 | 1.125 | 205 |
| 2024-08-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2024-08-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2024-08-12 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 2 |
| 2024-08-09 | 1.120 | 1.145 | 1.120 | 1.145 | 1.145 | 11 |
| 2024-08-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2 |
| 2024-08-07 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 103 |
| 2024-08-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2024-08-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 14 |
| 2024-08-02 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 32 |
| 2024-07-30 | 1.110 | 1.135 | 1.110 | 1.135 | 1.135 | 2 |
| 2024-07-29 | 1.160 | 1.190 | 1.125 | 1.125 | 1.125 | 236 |
| 2024-07-26 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 26 |
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.