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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.8	2.63	2.63	2.8	2.6	25,712
October 16, 2025	2.73	2.74	2.74	2.74	2.59	30,379
October 15, 2025	2.7	2.69	2.69	2.8	2.55	129,197
October 14, 2025	2.85	2.8	2.8	2.86	2.74	61,238
October 13, 2025	3	2.96	2.96	3.04	2.75	76,821
October 10, 2025	3.3	3.16	3.16	3.3	2.95	135,476
October 09, 2025	3.52	3.3	3.3	3.56	3.26	99,359
October 08, 2025	3.41	3.66	3.66	4.49	3.2	460,312
October 07, 2025	3.3	3.33	3.33	3.39	3.26	17,542
October 06, 2025	3.22	3.38	3.38	3.39	3.22	20,385
October 03, 2025	3.35	3.22	3.22	3.35	3.21	14,985
October 02, 2025	3.35	3.3	3.3	3.39	3.27	16,875
October 01, 2025	3.28	3.27	3.27	3.39	3.26	45,633
September 30, 2025	3.35	3.37	3.37	3.37	3.15	112,843
September 29, 2025	3.2	3.35	3.35	3.39	3.2	125,006
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

Relief Therapeutics Holding AG (RLF.SW) SIX