Relief Therapeutics Holding SA (SWX:RLF)
Switzerland · Delayed Price · Currency is CHF 2.700
-0.220 (-7.53%)
Oct 21, 2025, 5:31 PM CET
SWX:RLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.92 | 2.92 | 2.70 | 2.72 | 2.72 | -6.85% | 22,288 |
| Oct 20, 2025 | 2.62 | 2.93 | 2.62 | 2.92 | 2.92 | 11.03% | 66,366 |
| Oct 17, 2025 | 2.80 | 2.80 | 2.60 | 2.63 | 2.63 | -4.01% | 25,712 |
| Oct 16, 2025 | 2.73 | 2.74 | 2.59 | 2.74 | 2.74 | 1.86% | 30,379 |
| Oct 15, 2025 | 2.70 | 2.80 | 2.55 | 2.69 | 2.69 | -3.93% | 129,197 |
| Oct 14, 2025 | 2.85 | 2.86 | 2.74 | 2.80 | 2.80 | -5.41% | 61,238 |
| Oct 13, 2025 | 3.00 | 3.04 | 2.75 | 2.96 | 2.96 | -6.33% | 76,821 |
| Oct 10, 2025 | 3.30 | 3.30 | 2.95 | 3.16 | 3.16 | -4.24% | 135,476 |
| Oct 9, 2025 | 3.52 | 3.56 | 3.26 | 3.30 | 3.30 | -9.84% | 99,359 |
| Oct 8, 2025 | 3.41 | 4.49 | 3.20 | 3.66 | 3.66 | 9.91% | 460,312 |
| Oct 7, 2025 | 3.30 | 3.39 | 3.26 | 3.33 | 3.33 | -1.48% | 17,542 |
| Oct 6, 2025 | 3.22 | 3.39 | 3.22 | 3.38 | 3.38 | 4.97% | 20,385 |
| Oct 3, 2025 | 3.35 | 3.35 | 3.21 | 3.22 | 3.22 | -2.42% | 14,985 |
| Oct 2, 2025 | 3.35 | 3.39 | 3.27 | 3.30 | 3.30 | 0.92% | 16,875 |
| Oct 1, 2025 | 3.28 | 3.39 | 3.26 | 3.27 | 3.27 | -2.97% | 45,633 |
| Sep 30, 2025 | 3.35 | 3.37 | 3.15 | 3.37 | 3.37 | 0.60% | 112,843 |
| Sep 29, 2025 | 3.20 | 3.39 | 3.20 | 3.35 | 3.35 | 5.35% | 125,006 |
| Sep 26, 2025 | 3.00 | 3.20 | 2.94 | 3.18 | 3.18 | 6.00% | 36,169 |
| Sep 25, 2025 | 3.03 | 3.03 | 2.93 | 3.00 | 3.00 | - | 10,741 |
| Sep 24, 2025 | 3.03 | 3.06 | 2.93 | 3.00 | 3.00 | 0.67% | 14,499 |
| Sep 23, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | - | 12,822 |
| Sep 22, 2025 | 2.93 | 2.98 | 2.91 | 2.98 | 2.98 | 1.71% | 6,292 |
| Sep 19, 2025 | 2.90 | 2.98 | 2.90 | 2.93 | 2.93 | -1.68% | 12,344 |
| Sep 18, 2025 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | 0.34% | 13,795 |
| Sep 17, 2025 | 2.94 | 2.98 | 2.91 | 2.97 | 2.97 | -0.34% | 11,067 |
| Sep 16, 2025 | 2.99 | 3.00 | 2.94 | 2.98 | 2.98 | -0.33% | 13,911 |
| Sep 15, 2025 | 2.88 | 2.99 | 2.81 | 2.99 | 2.99 | 3.82% | 28,659 |
| Sep 12, 2025 | 2.88 | 2.88 | 2.79 | 2.88 | 2.88 | - | 9,250 |
| Sep 11, 2025 | 2.80 | 2.88 | 2.78 | 2.88 | 2.88 | 1.05% | 6,424 |
| Sep 10, 2025 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | - | 7,909 |
| Sep 9, 2025 | 2.85 | 2.85 | 2.78 | 2.85 | 2.85 | - | 3,841 |
| Sep 8, 2025 | 2.85 | 2.85 | 2.72 | 2.85 | 2.85 | 0.35% | 5,981 |
| Sep 5, 2025 | 2.80 | 2.85 | 2.73 | 2.84 | 2.84 | 1.43% | 25,562 |
| Sep 4, 2025 | 2.85 | 2.85 | 2.76 | 2.80 | 2.80 | -1.41% | 2,459 |
| Sep 3, 2025 | 2.77 | 2.84 | 2.70 | 2.84 | 2.84 | 2.53% | 25,168 |
| Sep 2, 2025 | 2.75 | 2.77 | 2.70 | 2.77 | 2.77 | 1.09% | 13,064 |
| Sep 1, 2025 | 2.77 | 2.77 | 2.70 | 2.74 | 2.74 | -0.36% | 6,605 |
| Aug 29, 2025 | 2.65 | 2.77 | 2.65 | 2.75 | 2.75 | 2.23% | 7,768 |
| Aug 28, 2025 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -0.37% | 9,272 |
| Aug 27, 2025 | 2.74 | 2.76 | 2.69 | 2.70 | 2.70 | - | 12,338 |
| Aug 26, 2025 | 2.77 | 2.77 | 2.69 | 2.70 | 2.70 | -0.37% | 2,524 |
| Aug 25, 2025 | 2.66 | 2.71 | 2.66 | 2.71 | 2.71 | 0.37% | 10,913 |
| Aug 22, 2025 | 2.66 | 2.76 | 2.65 | 2.70 | 2.70 | 1.50% | 23,961 |
| Aug 21, 2025 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | -1.48% | 20,209 |
| Aug 20, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -1.82% | 11,008 |
| Aug 19, 2025 | 2.65 | 2.75 | 2.62 | 2.75 | 2.75 | -0.72% | 19,841 |
| Aug 18, 2025 | 2.67 | 2.77 | 2.67 | 2.77 | 2.77 | 1.09% | 12,658 |
| Aug 15, 2025 | 2.80 | 2.80 | 2.70 | 2.74 | 2.74 | - | 20,569 |
| Aug 14, 2025 | 3.03 | 3.03 | 2.60 | 2.74 | 2.74 | -12.18% | 76,736 |
| Aug 13, 2025 | 2.60 | 3.15 | 2.55 | 3.12 | 3.12 | 21.88% | 163,542 |