Relief Therapeutics Holding SA (SWX:RLF)
Switzerland · Delayed Price · Currency is CHF 2.840
+0.070 (2.53%)
Sep 3, 2025, 5:31 PM CET
SWX:RLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 4.07% | 5,532 |
| Aug 11, 2025 | 2.54 | 2.56 | 2.46 | 2.46 | 2.46 | 0.41% | 8,483 |
| Aug 8, 2025 | 2.50 | 2.53 | 2.45 | 2.45 | 2.45 | -3.16% | 9,075 |
| Aug 7, 2025 | 2.50 | 2.53 | 2.47 | 2.53 | 2.53 | 2.43% | 15,753 |
| Aug 6, 2025 | 2.50 | 2.50 | 2.42 | 2.47 | 2.47 | -4.26% | 12,858 |
| Aug 5, 2025 | 2.50 | 2.59 | 2.46 | 2.58 | 2.58 | 1.98% | 16,061 |
| Aug 4, 2025 | 2.55 | 2.70 | 2.40 | 2.53 | 2.53 | -3.07% | 39,550 |
| Jul 31, 2025 | 2.60 | 2.75 | 2.60 | 2.61 | 2.61 | -5.09% | 45,053 |
| Jul 30, 2025 | 2.79 | 2.79 | 2.61 | 2.75 | 2.75 | 5.36% | 49,225 |
| Jul 29, 2025 | 2.75 | 3.10 | 2.60 | 2.61 | 2.61 | 11.06% | 215,317 |
| Jul 28, 2025 | 2.30 | 2.37 | 2.30 | 2.35 | 2.35 | 1.29% | 13,230 |
| Jul 25, 2025 | 2.30 | 2.38 | 2.30 | 2.32 | 2.32 | -2.11% | 6,901 |
| Jul 24, 2025 | 2.30 | 2.37 | 2.30 | 2.37 | 2.37 | 3.04% | 10,032 |
| Jul 23, 2025 | 2.30 | 2.30 | 2.23 | 2.30 | 2.30 | - | 6,589 |
| Jul 22, 2025 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | 2.68% | 3,161 |
| Jul 21, 2025 | 2.22 | 2.29 | 2.21 | 2.24 | 2.24 | 0.90% | 9,799 |
| Jul 18, 2025 | 2.16 | 2.30 | 2.16 | 2.22 | 2.22 | 0.45% | 10,912 |
| Jul 17, 2025 | 2.23 | 2.23 | 2.15 | 2.21 | 2.21 | 1.38% | 11,170 |
| Jul 16, 2025 | 2.17 | 2.23 | 2.17 | 2.18 | 2.18 | 0.46% | 6,490 |
| Jul 15, 2025 | 2.20 | 2.22 | 2.17 | 2.17 | 2.17 | -1.36% | 6,964 |
| Jul 14, 2025 | 2.15 | 2.24 | 2.15 | 2.20 | 2.20 | -1.79% | 8,772 |
| Jul 11, 2025 | 2.20 | 2.24 | 2.16 | 2.24 | 2.24 | 0.45% | 22,392 |
| Jul 10, 2025 | 2.15 | 2.26 | 2.15 | 2.23 | 2.23 | -0.89% | 2,882 |
| Jul 9, 2025 | 2.19 | 2.25 | 2.15 | 2.25 | 2.25 | 2.74% | 14,442 |
| Jul 8, 2025 | 2.30 | 2.30 | 2.15 | 2.19 | 2.19 | -2.67% | 16,620 |
| Jul 7, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 4.65% | 3,373 |
| Jul 4, 2025 | 2.13 | 2.22 | 2.13 | 2.15 | 2.15 | 0.94% | 23,680 |
| Jul 3, 2025 | 2.12 | 2.19 | 2.12 | 2.13 | 2.13 | 0.47% | 6,989 |
| Jul 2, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | -0.47% | 12,143 |
| Jul 1, 2025 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | -0.47% | 11,694 |
| Jun 30, 2025 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -0.47% | 7,144 |
| Jun 27, 2025 | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | -0.46% | 11,102 |
| Jun 26, 2025 | 2.19 | 2.19 | 2.12 | 2.16 | 2.16 | -0.46% | 19,694 |
| Jun 25, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | - | 11,843 |