Relief Therapeutics Holding SA (SWX:RLF)
Switzerland · Delayed Price · Currency is CHF 2.915
+0.065 (2.28%)
At close: Nov 28, 2025
SWX:RLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.89 | 2.92 | 2.75 | 2.92 | 2.92 | 2.28% | 18,249 |
| Nov 27, 2025 | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | -0.18% | 8,492 |
| Nov 26, 2025 | 2.80 | 2.86 | 2.71 | 2.86 | 2.86 | 4.39% | 17,599 |
| Nov 25, 2025 | 2.70 | 2.80 | 2.63 | 2.74 | 2.74 | 6.84% | 18,208 |
| Nov 24, 2025 | 2.50 | 2.68 | 2.50 | 2.56 | 2.56 | - | 3,836 |
| Nov 21, 2025 | 2.52 | 2.71 | 2.51 | 2.56 | 2.56 | -0.19% | 13,233 |
| Nov 20, 2025 | 2.62 | 2.67 | 2.50 | 2.57 | 2.57 | -2.10% | 19,571 |
| Nov 19, 2025 | 2.67 | 2.68 | 2.60 | 2.62 | 2.62 | 0.77% | 21,616 |
| Nov 18, 2025 | 2.65 | 2.70 | 2.51 | 2.60 | 2.60 | -4.24% | 9,824 |
| Nov 17, 2025 | 2.92 | 2.96 | 2.68 | 2.72 | 2.72 | -6.86% | 53,209 |
| Nov 14, 2025 | 2.92 | 2.95 | 2.90 | 2.92 | 2.92 | -1.02% | 23,183 |
| Nov 13, 2025 | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -0.34% | 14,393 |
| Nov 12, 2025 | 2.94 | 3.01 | 2.92 | 2.96 | 2.96 | -1.17% | 25,192 |
| Nov 11, 2025 | 3.15 | 3.15 | 2.93 | 2.99 | 2.99 | 0.34% | 15,241 |
| Nov 10, 2025 | 2.93 | 3.01 | 2.93 | 2.98 | 2.98 | - | 9,579 |
| Nov 7, 2025 | 2.94 | 3.05 | 2.93 | 2.98 | 2.98 | 0.34% | 10,263 |
| Nov 6, 2025 | 2.92 | 3.03 | 2.92 | 2.97 | 2.97 | 1.37% | 9,256 |
| Nov 5, 2025 | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | -1.68% | 7,978 |
| Nov 4, 2025 | 3.06 | 3.16 | 2.96 | 2.98 | 2.98 | -7.02% | 59,437 |
| Nov 3, 2025 | 3.08 | 3.21 | 3.03 | 3.21 | 3.21 | 4.23% | 3,468 |
| Oct 31, 2025 | 3.12 | 3.20 | 3.01 | 3.08 | 3.08 | -2.23% | 18,256 |
| Oct 30, 2025 | 3.30 | 3.30 | 3.10 | 3.15 | 3.15 | -1.10% | 20,008 |
| Oct 29, 2025 | 3.17 | 3.43 | 3.08 | 3.18 | 3.18 | 4.61% | 125,293 |
| Oct 28, 2025 | 3.14 | 3.20 | 3.02 | 3.04 | 3.04 | -3.03% | 21,216 |
| Oct 27, 2025 | 3.38 | 3.38 | 2.95 | 3.14 | 3.14 | 11.17% | 109,501 |
| Oct 24, 2025 | 2.85 | 2.93 | 2.82 | 2.82 | 2.82 | -3.92% | 11,971 |
| Oct 23, 2025 | 2.77 | 2.99 | 2.77 | 2.94 | 2.94 | 5.96% | 35,584 |
| Oct 22, 2025 | 2.70 | 2.95 | 2.61 | 2.77 | 2.77 | 2.59% | 110,169 |
| Oct 21, 2025 | 2.92 | 2.92 | 2.70 | 2.70 | 2.70 | -7.53% | 32,858 |
| Oct 20, 2025 | 2.62 | 2.93 | 2.62 | 2.92 | 2.92 | 11.03% | 66,365 |
| 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 | 2.05% | 30,379 |
| Oct 15, 2025 | 2.70 | 2.80 | 2.55 | 2.69 | 2.69 | -3.94% | 129,196 |
| Oct 14, 2025 | 2.85 | 2.86 | 2.74 | 2.80 | 2.80 | -5.57% | 61,230 |
| 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 | 10.08% | 460,309 |
| Oct 7, 2025 | 3.30 | 3.39 | 3.26 | 3.33 | 3.33 | -1.63% | 17,083 |
| Oct 6, 2025 | 3.22 | 3.39 | 3.22 | 3.38 | 3.38 | 4.97% | 19,535 |
| 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 | 1.07% | 16,875 |
| Oct 1, 2025 | 3.28 | 3.39 | 3.26 | 3.27 | 3.27 | -3.12% | 45,623 |
| Sep 30, 2025 | 3.35 | 3.37 | 3.15 | 3.37 | 3.37 | 0.60% | 112,842 |
| 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% | 35,877 |
| Sep 25, 2025 | 3.03 | 3.03 | 2.93 | 3.00 | 3.00 | - | 10,740 |
| Sep 24, 2025 | 3.03 | 3.06 | 2.93 | 3.00 | 3.00 | 0.67% | 12,856 |
| 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 |