Relief Therapeutics Holding SA (SWX:RLF)
Switzerland · Delayed Price · Currency is CHF 3.300
-0.050 (-1.49%)
Sep 30, 2025, 4:20 PM CET
SWX:RLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |