Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.500 | 4.100 | 3.396 | 3.944 | 3.944 | 4,667,427 |
| 2026-04-27 | 3.750 | 3.804 | 3.470 | 3.764 | 3.764 | 1,985,650 |
| 2026-04-24 | 3.790 | 3.842 | 3.700 | 3.758 | 3.758 | 796,531 |
| 2026-04-23 | 3.790 | 3.870 | 3.730 | 3.810 | 3.810 | 760,169 |
| 2026-04-22 | 3.740 | 3.810 | 3.704 | 3.782 | 3.782 | 1,287,508 |
| 2026-04-21 | 3.730 | 3.880 | 3.632 | 3.700 | 3.700 | 1,528,741 |
| 2026-04-20 | 3.680 | 3.778 | 3.656 | 3.722 | 3.722 | 863,244 |
| 2026-04-17 | 3.614 | 3.792 | 3.600 | 3.714 | 3.714 | 1,464,480 |
| 2026-04-16 | 3.670 | 3.732 | 3.588 | 3.610 | 3.610 | 998,498 |
| 2026-04-15 | 3.710 | 3.822 | 3.638 | 3.668 | 3.668 | 1,470,608 |
| 2026-04-14 | 3.538 | 3.770 | 3.534 | 3.690 | 3.690 | 1,779,429 |
| 2026-04-13 | 3.430 | 3.574 | 3.376 | 3.510 | 3.510 | 1,232,160 |
| 2026-04-10 | 3.420 | 3.564 | 3.420 | 3.524 | 3.524 | 693,281 |
| 2026-04-09 | 3.470 | 3.482 | 3.300 | 3.430 | 3.430 | 1,204,843 |
| 2026-04-08 | 3.646 | 3.820 | 3.486 | 3.500 | 3.500 | 2,173,318 |
| 2026-04-07 | 3.520 | 3.522 | 3.378 | 3.406 | 3.406 | 836,218 |
| 2026-04-02 | 3.535 | 3.610 | 3.490 | 3.515 | 3.515 | 943,185 |
| 2026-04-01 | 3.540 | 3.705 | 3.475 | 3.610 | 3.610 | 1,692,074 |
| 2026-03-31 | 3.350 | 3.540 | 3.210 | 3.470 | 3.470 | 1,797,143 |
| 2026-03-30 | 3.100 | 3.320 | 3.045 | 3.320 | 3.320 | 2,446,199 |
| 2026-03-27 | 3.110 | 3.200 | 2.975 | 3.065 | 3.065 | 1,253,407 |
| 2026-03-26 | 3.200 | 3.200 | 3.055 | 3.090 | 3.090 | 1,415,866 |
| 2026-03-25 | 3.185 | 3.295 | 3.140 | 3.160 | 3.160 | 1,499,800 |
| 2026-03-24 | 3.245 | 3.245 | 3.010 | 3.130 | 3.130 | 1,012,404 |
| 2026-03-23 | 3.000 | 3.245 | 2.950 | 3.200 | 3.200 | 1,318,104 |
| 2026-03-20 | 3.100 | 3.240 | 3.070 | 3.150 | 3.150 | 2,219,636 |
| 2026-03-19 | 3.100 | 3.125 | 2.970 | 3.080 | 3.080 | 1,976,535 |
| 2026-03-18 | 3.155 | 3.270 | 3.055 | 3.135 | 3.135 | 1,746,351 |
| 2026-03-17 | 2.950 | 3.165 | 2.820 | 3.150 | 3.150 | 3,305,008 |
| 2026-03-16 | 3.240 | 3.295 | 2.795 | 2.930 | 2.930 | 8,536,207 |
| 2026-03-13 | 3.750 | 3.785 | 3.400 | 3.400 | 3.400 | 3,074,156 |
| 2026-03-12 | 3.900 | 3.940 | 3.535 | 3.535 | 3.535 | 2,094,663 |
| 2026-03-11 | 4.010 | 4.040 | 3.875 | 3.890 | 3.890 | 782,223 |
| 2026-03-10 | 3.650 | 4.135 | 3.650 | 4.040 | 4.040 | 4,568,818 |
| 2026-03-09 | 3.400 | 3.630 | 3.300 | 3.620 | 3.620 | 1,127,807 |
| 2026-03-06 | 3.670 | 3.670 | 3.300 | 3.530 | 3.530 | 3,263,099 |
| 2026-03-05 | 3.845 | 3.895 | 3.660 | 3.660 | 3.660 | 1,674,460 |
| 2026-03-04 | 4.005 | 4.065 | 3.765 | 3.770 | 3.770 | 2,262,159 |
| 2026-03-03 | 4.045 | 4.180 | 3.970 | 4.065 | 4.065 | 1,647,783 |
| 2026-03-02 | 3.700 | 4.175 | 3.600 | 4.115 | 4.115 | 3,174,597 |
| 2026-02-27 | 3.980 | 4.095 | 3.655 | 3.915 | 3.915 | 2,747,523 |
| 2026-02-26 | 3.800 | 4.150 | 3.590 | 3.950 | 3.950 | 4,621,813 |
| 2026-02-25 | 3.640 | 3.820 | 3.620 | 3.750 | 3.750 | 1,013,055 |
| 2026-02-24 | 3.640 | 3.695 | 3.605 | 3.620 | 3.620 | 567,882 |
| 2026-02-23 | 3.700 | 3.750 | 3.640 | 3.655 | 3.655 | 530,930 |
| 2026-02-20 | 3.860 | 3.885 | 3.660 | 3.695 | 3.695 | 1,022,450 |
| 2026-02-19 | 3.985 | 4.010 | 3.780 | 3.865 | 3.865 | 911,500 |
| 2026-02-18 | 4.150 | 4.320 | 3.970 | 3.970 | 3.970 | 1,595,151 |
| 2026-02-17 | 3.900 | 4.150 | 3.820 | 4.065 | 4.065 | 1,181,055 |
| 2026-02-16 | 3.930 | 3.970 | 3.855 | 3.905 | 3.905 | 362,323 |
| 2026-02-13 | 3.845 | 3.990 | 3.795 | 3.965 | 3.965 | 612,910 |
| 2026-02-12 | 3.895 | 3.975 | 3.845 | 3.855 | 3.855 | 719,736 |
| 2026-02-11 | 3.940 | 3.940 | 3.750 | 3.835 | 3.835 | 1,045,063 |
| 2026-02-10 | 4.000 | 4.095 | 3.955 | 3.980 | 3.980 | 1,001,284 |
| 2026-02-09 | 3.670 | 3.995 | 3.670 | 3.995 | 3.995 | 2,136,772 |
| 2026-02-06 | 3.540 | 3.600 | 3.430 | 3.600 | 3.600 | 886,402 |
| 2026-02-05 | 3.705 | 3.715 | 3.490 | 3.505 | 3.505 | 1,152,450 |
| 2026-02-04 | 3.675 | 3.880 | 3.580 | 3.710 | 3.710 | 1,397,398 |
| 2026-02-03 | 3.690 | 3.690 | 3.465 | 3.615 | 3.615 | 704,393 |
| 2026-02-02 | 3.580 | 3.630 | 3.515 | 3.620 | 3.620 | 850,638 |
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.