Relief Therapeutics Holding AG - RLF.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3	3.18	3.18	3.2	2.94	36,169
September 25, 2025	3.03	3	3	3.03	2.93	10,741
September 24, 2025	3.03	3	3	3.06	2.93	14,499
September 23, 2025	2.92	2.98	2.98	2.98	2.92	12,822
September 22, 2025	2.93	2.98	2.98	2.98	2.91	6,292
September 19, 2025	2.9	2.93	2.93	2.98	2.9	12,344
September 18, 2025	2.98	2.98	2.98	2.98	2.9	13,795
September 17, 2025	2.94	2.97	2.97	2.98	2.91	11,067
September 16, 2025	2.99	2.98	2.98	3	2.94	13,911
September 15, 2025	2.88	2.99	2.99	2.99	2.81	28,659
September 12, 2025	2.88	2.88	2.88	2.88	2.79	9,250
September 11, 2025	2.8	2.88	2.88	2.88	2.78	6,424
September 10, 2025	2.75	2.85	2.85	2.85	2.75	7,909
September 09, 2025	2.85	2.85	2.85	2.85	2.78	3,841
September 08, 2025	2.85	2.85	2.85	2.85	2.72	5,981
September 05, 2025	2.8	2.84	2.84	2.85	2.73	25,562
September 04, 2025	2.85	2.8	2.8	2.85	2.76	2,459
September 03, 2025	2.77	2.84	2.84	2.84	2.7	25,168
September 02, 2025	2.75	2.77	2.77	2.77	2.7	13,064
September 01, 2025	2.77	2.74	2.74	2.77	2.7	6,605
August 29, 2025	2.65	2.75	2.75	2.77	2.65	7,768
August 28, 2025	2.75	2.69	2.69	2.75	2.69	9,272
August 27, 2025	2.74	2.7	2.7	2.76	2.69	12,338
August 26, 2025	2.77	2.7	2.7	2.77	2.69	2,524
August 25, 2025	2.66	2.71	2.71	2.71	2.66	10,913
August 22, 2025	2.66	2.7	2.7	2.76	2.65	23,961
August 21, 2025	2.65	2.66	2.66	2.7	2.65	20,209
August 20, 2025	2.65	2.7	2.7	2.7	2.65	11,008
August 19, 2025	2.65	2.75	2.75	2.75	2.62	19,841
August 18, 2025	2.67	2.77	2.77	2.77	2.67	12,658
August 15, 2025	2.8	2.74	2.74	2.8	2.7	20,569
August 14, 2025	3.03	2.74	2.74	3.03	2.6	76,736
August 13, 2025	2.6	3.12	3.12	3.15	2.55	163,542
August 12, 2025	2.46	2.56	2.56	2.56	2.46	5,532
August 11, 2025	2.54	2.46	2.46	2.56	2.46	8,483
August 08, 2025	2.5	2.45	2.45	2.53	2.45	9,075
August 07, 2025	2.5	2.53	2.53	2.53	2.47	15,753
August 06, 2025	2.5	2.47	2.47	2.5	2.42	12,858
August 05, 2025	2.5	2.58	2.58	2.59	2.46	16,061
August 04, 2025	2.55	2.53	2.53	2.7	2.4	39,550
July 31, 2025	2.6	2.61	2.61	2.75	2.6	45,053
July 30, 2025	2.79	2.75	2.75	2.79	2.61	49,225
July 29, 2025	2.75	2.61	2.61	3.1	2.6	215,317
July 28, 2025	2.3	2.35	2.35	2.37	2.3	13,230
July 25, 2025	2.3	2.32	2.32	2.38	2.3	6,901
July 24, 2025	2.3	2.37	2.37	2.37	2.3	10,032
July 23, 2025	2.3	2.3	2.3	2.3	2.23	6,589
July 22, 2025	2.23	2.3	2.3	2.3	2.23	3,161
July 21, 2025	2.22	2.24	2.24	2.29	2.21	9,799
July 18, 2025	2.16	2.22	2.22	2.3	2.16	10,912
July 17, 2025	2.23	2.21	2.21	2.23	2.15	11,170
July 16, 2025	2.17	2.18	2.18	2.23	2.17	6,490
July 15, 2025	2.2	2.17	2.17	2.22	2.17	6,964
July 14, 2025	2.15	2.2	2.2	2.24	2.15	8,772
July 11, 2025	2.2	2.24	2.24	2.24	2.16	22,392
July 10, 2025	2.15	2.23	2.23	2.26	2.15	2,882
July 09, 2025	2.19	2.25	2.25	2.25	2.15	14,442
July 08, 2025	2.3	2.19	2.19	2.3	2.15	16,620
July 07, 2025	2.15	2.25	2.25	2.25	2.15	3,373
July 04, 2025	2.13	2.15	2.15	2.22	2.13	23,680

Relief Therapeutics Holding AG (RLF.SW) SIX