Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.280 | 6.835 | 6.280 | 6.630 | 6.630 | 2,377,869 |
| 2026-07-24 | 6.045 | 6.210 | 6.020 | 6.165 | 6.165 | 430,638 |
| 2026-07-23 | 6.175 | 6.175 | 5.950 | 6.075 | 6.075 | 759,864 |
| 2026-07-22 | 6.285 | 6.365 | 6.170 | 6.170 | 6.170 | 879,286 |
| 2026-07-21 | 6.045 | 6.415 | 6.020 | 6.300 | 6.300 | 1,479,690 |
| 2026-07-20 | 5.930 | 6.100 | 5.890 | 6.100 | 6.100 | 1,104,187 |
| 2026-07-17 | 5.660 | 5.920 | 5.600 | 5.900 | 5.900 | 1,407,922 |
| 2026-07-16 | 5.955 | 6.400 | 5.780 | 5.850 | 5.850 | 1,538,873 |
| 2026-07-15 | 6.175 | 6.370 | 5.880 | 5.915 | 5.915 | 1,276,145 |
| 2026-07-14 | 6.080 | 6.180 | 5.885 | 6.180 | 6.180 | 720,717 |
| 2026-07-13 | 6.200 | 6.205 | 5.905 | 6.080 | 6.080 | 995,696 |
| 2026-07-10 | 6.310 | 6.450 | 6.080 | 6.200 | 6.200 | 1,295,990 |
| 2026-07-09 | 6.310 | 6.500 | 6.230 | 6.370 | 6.370 | 1,021,594 |
| 2026-07-08 | 6.650 | 6.650 | 6.380 | 6.380 | 6.380 | 1,076,814 |
| 2026-07-07 | 6.580 | 6.760 | 6.430 | 6.550 | 6.550 | 1,413,986 |
| 2026-07-06 | 6.690 | 6.690 | 6.445 | 6.570 | 6.570 | 1,255,994 |
| 2026-07-03 | 6.400 | 6.800 | 6.310 | 6.630 | 6.630 | 978,724 |
| 2026-07-02 | 6.720 | 6.720 | 6.345 | 6.395 | 6.395 | 1,284,586 |
| 2026-07-01 | 6.865 | 6.875 | 6.475 | 6.605 | 6.605 | 1,498,349 |
| 2026-06-30 | 7.005 | 7.560 | 6.660 | 6.865 | 6.865 | 4,489,244 |
| 2026-06-29 | 6.775 | 6.890 | 6.505 | 6.890 | 6.890 | 1,940,019 |
| 2026-06-26 | 6.050 | 6.860 | 5.960 | 6.860 | 6.860 | 3,150,108 |
| 2026-06-25 | 5.890 | 6.090 | 5.795 | 6.020 | 6.020 | 1,650,372 |
| 2026-06-24 | 5.960 | 6.060 | 5.730 | 5.870 | 5.870 | 1,756,035 |
| 2026-06-23 | 5.700 | 6.060 | 5.615 | 5.935 | 5.935 | 2,316,963 |
| 2026-06-22 | 5.750 | 5.800 | 5.525 | 5.770 | 5.770 | 1,601,984 |
| 2026-06-19 | 5.700 | 5.910 | 5.430 | 5.675 | 5.675 | 2,355,784 |
| 2026-06-18 | 4.766 | 6.160 | 4.744 | 5.845 | 5.845 | 9,365,470 |
| 2026-06-17 | 4.550 | 4.650 | 4.444 | 4.650 | 4.650 | 1,256,754 |
| 2026-06-16 | 4.642 | 4.650 | 4.410 | 4.508 | 4.508 | 1,217,015 |
| 2026-06-15 | 4.700 | 4.800 | 4.490 | 4.652 | 4.652 | 1,650,901 |
| 2026-06-12 | 4.500 | 4.610 | 4.386 | 4.536 | 4.536 | 1,222,917 |
| 2026-06-11 | 4.362 | 4.546 | 4.280 | 4.530 | 4.530 | 1,010,502 |
| 2026-06-10 | 4.450 | 4.546 | 4.254 | 4.380 | 4.380 | 1,134,731 |
| 2026-06-09 | 4.384 | 4.650 | 4.320 | 4.404 | 4.404 | 2,668,858 |
| 2026-06-08 | 4.232 | 4.292 | 4.088 | 4.220 | 4.220 | 784,170 |
| 2026-06-05 | 4.450 | 4.480 | 4.250 | 4.298 | 4.298 | 755,784 |
| 2026-06-04 | 4.060 | 4.450 | 4.020 | 4.450 | 4.450 | 1,670,831 |
| 2026-06-03 | 4.210 | 4.214 | 4.040 | 4.054 | 4.054 | 1,145,022 |
| 2026-06-02 | 4.390 | 4.414 | 4.102 | 4.236 | 4.236 | 1,183,170 |
| 2026-06-01 | 4.578 | 4.598 | 4.340 | 4.390 | 4.390 | 1,822,477 |
| 2026-05-29 | 4.810 | 4.870 | 4.420 | 4.466 | 4.466 | 2,875,911 |
| 2026-05-28 | 4.486 | 4.824 | 4.472 | 4.786 | 4.786 | 3,902,926 |
| 2026-05-27 | 4.250 | 4.486 | 4.152 | 4.486 | 4.486 | 1,834,843 |
| 2026-05-26 | 4.150 | 4.222 | 4.060 | 4.222 | 4.222 | 1,069,917 |
| 2026-05-22 | 4.030 | 4.222 | 3.998 | 4.132 | 4.132 | 2,041,261 |
| 2026-05-21 | 4.000 | 4.030 | 3.804 | 3.992 | 3.992 | 1,477,582 |
| 2026-05-20 | 3.972 | 3.996 | 3.800 | 3.996 | 3.996 | 1,985,803 |
| 2026-05-19 | 4.154 | 4.180 | 3.920 | 3.972 | 3.972 | 1,938,115 |
| 2026-05-18 | 4.414 | 4.414 | 4.188 | 4.188 | 4.188 | 1,556,957 |
| 2026-05-15 | 4.584 | 4.646 | 4.414 | 4.446 | 4.446 | 1,809,248 |
| 2026-05-13 | 4.348 | 4.640 | 4.324 | 4.584 | 4.584 | 3,941,699 |
| 2026-05-12 | 3.980 | 4.360 | 3.924 | 4.274 | 4.274 | 3,938,667 |
| 2026-05-11 | 3.890 | 4.054 | 3.890 | 4.010 | 4.010 | 989,591 |
| 2026-05-08 | 3.894 | 3.978 | 3.800 | 3.890 | 3.890 | 1,090,595 |
| 2026-05-07 | 3.750 | 4.068 | 3.708 | 3.902 | 3.902 | 3,580,127 |
| 2026-05-06 | 3.700 | 3.818 | 3.620 | 3.668 | 3.668 | 869,329 |
| 2026-05-05 | 3.802 | 3.802 | 3.684 | 3.720 | 3.720 | 710,426 |
| 2026-05-04 | 3.692 | 3.880 | 3.650 | 3.802 | 3.802 | 1,372,905 |
| 2026-04-30 | 3.580 | 3.692 | 3.476 | 3.684 | 3.684 | 1,595,881 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.