Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.585 | 3.750 | 3.580 | 3.655 | 3.655 | 396,095 |
| 2026-01-29 | 3.640 | 3.695 | 3.570 | 3.615 | 3.615 | 615,456 |
| 2026-01-28 | 3.750 | 3.810 | 3.640 | 3.645 | 3.645 | 1,151,119 |
| 2026-01-27 | 3.600 | 3.730 | 3.525 | 3.700 | 3.700 | 781,528 |
| 2026-01-26 | 3.790 | 3.800 | 3.490 | 3.540 | 3.540 | 1,266,714 |
| 2026-01-23 | 3.800 | 3.880 | 3.750 | 3.820 | 3.820 | 1,110,086 |
| 2026-01-22 | 3.510 | 3.780 | 3.495 | 3.755 | 3.755 | 1,589,660 |
| 2026-01-21 | 3.430 | 3.505 | 3.360 | 3.505 | 3.505 | 672,482 |
| 2026-01-20 | 3.355 | 3.430 | 3.295 | 3.430 | 3.430 | 880,471 |
| 2026-01-19 | 3.420 | 3.465 | 3.355 | 3.450 | 3.450 | 775,884 |
| 2026-01-16 | 3.565 | 3.565 | 3.365 | 3.480 | 3.480 | 1,316,986 |
| 2026-01-15 | 3.830 | 3.865 | 3.520 | 3.545 | 3.545 | 1,141,091 |
| 2026-01-14 | 3.745 | 3.830 | 3.705 | 3.815 | 3.815 | 1,210,790 |
| 2026-01-13 | 3.700 | 3.765 | 3.610 | 3.745 | 3.745 | 1,016,377 |
| 2026-01-12 | 3.800 | 3.830 | 3.650 | 3.695 | 3.695 | 1,127,924 |
| 2026-01-09 | 3.800 | 3.850 | 3.710 | 3.775 | 3.775 | 1,107,005 |
| 2026-01-08 | 3.715 | 3.795 | 3.670 | 3.755 | 3.755 | 1,043,162 |
| 2026-01-07 | 3.730 | 3.795 | 3.450 | 3.710 | 3.710 | 3,068,587 |
| 2026-01-06 | 4.250 | 4.255 | 3.700 | 3.700 | 3.700 | 3,466,723 |
| 2026-01-05 | 4.440 | 4.650 | 4.010 | 4.060 | 4.060 | 3,509,366 |
| 2025-12-30 | 4.405 | 4.420 | 4.255 | 4.255 | 4.255 | 1,048,495 |
| 2025-12-29 | 4.440 | 4.500 | 4.305 | 4.410 | 4.410 | 1,304,000 |
| 2025-12-23 | 4.580 | 4.635 | 4.400 | 4.425 | 4.425 | 1,921,871 |
| 2025-12-22 | 4.060 | 4.560 | 4.060 | 4.560 | 4.560 | 3,456,905 |
| 2025-12-19 | 3.880 | 4.050 | 3.800 | 4.020 | 4.020 | 2,351,744 |
| 2025-12-18 | 3.825 | 3.990 | 3.770 | 3.930 | 3.930 | 1,014,150 |
| 2025-12-17 | 3.970 | 4.060 | 3.825 | 3.870 | 3.870 | 1,095,353 |
| 2025-12-16 | 4.000 | 4.050 | 3.900 | 3.945 | 3.945 | 881,033 |
| 2025-12-15 | 4.205 | 4.205 | 3.950 | 4.030 | 4.030 | 1,301,747 |
| 2025-12-12 | 4.100 | 4.240 | 4.100 | 4.160 | 4.160 | 2,080,705 |
| 2025-12-11 | 4.035 | 4.140 | 3.965 | 4.110 | 4.110 | 1,450,588 |
| 2025-12-10 | 3.935 | 4.360 | 3.935 | 4.185 | 4.185 | 3,479,972 |
| 2025-12-09 | 3.855 | 3.915 | 3.765 | 3.845 | 3.845 | 767,270 |
| 2025-12-08 | 3.720 | 4.000 | 3.715 | 3.855 | 3.855 | 1,818,826 |
| 2025-12-05 | 3.600 | 3.780 | 3.600 | 3.735 | 3.735 | 1,178,766 |
| 2025-12-04 | 3.485 | 3.600 | 3.420 | 3.580 | 3.580 | 809,728 |
| 2025-12-03 | 3.700 | 3.755 | 3.410 | 3.515 | 3.515 | 1,378,014 |
| 2025-12-02 | 3.550 | 3.800 | 3.520 | 3.715 | 3.715 | 2,201,109 |
| 2025-12-01 | 3.370 | 3.710 | 3.370 | 3.640 | 3.640 | 3,359,042 |
| 2025-11-28 | 3.160 | 3.250 | 3.130 | 3.205 | 3.205 | 689,477 |
| 2025-11-27 | 3.080 | 3.160 | 3.060 | 3.150 | 3.150 | 934,518 |
| 2025-11-26 | 2.975 | 3.080 | 2.955 | 3.070 | 3.070 | 789,689 |
| 2025-11-25 | 3.120 | 3.125 | 2.855 | 2.925 | 2.925 | 2,515,857 |
| 2025-11-24 | 3.210 | 3.210 | 3.105 | 3.125 | 3.125 | 5,420,877 |
| 2025-11-21 | 3.200 | 3.240 | 3.085 | 3.130 | 3.130 | 925,277 |
| 2025-11-20 | 3.250 | 3.330 | 3.225 | 3.245 | 3.245 | 1,060,881 |
| 2025-11-19 | 3.185 | 3.250 | 3.160 | 3.195 | 3.195 | 384,389 |
| 2025-11-18 | 3.100 | 3.215 | 3.100 | 3.170 | 3.170 | 652,755 |
| 2025-11-17 | 3.150 | 3.225 | 3.080 | 3.165 | 3.165 | 617,337 |
| 2025-11-14 | 3.115 | 3.200 | 3.055 | 3.200 | 3.200 | 782,234 |
| 2025-11-13 | 3.200 | 3.255 | 3.135 | 3.165 | 3.165 | 630,720 |
| 2025-11-12 | 3.160 | 3.335 | 3.160 | 3.180 | 3.180 | 1,182,734 |
| 2025-11-11 | 3.165 | 3.255 | 3.030 | 3.145 | 3.145 | 1,094,452 |
| 2025-11-10 | 3.265 | 3.310 | 3.110 | 3.110 | 3.110 | 1,050,916 |
| 2025-11-07 | 3.245 | 3.310 | 3.150 | 3.150 | 3.150 | 1,174,133 |
| 2025-11-06 | 3.255 | 3.315 | 3.210 | 3.300 | 3.300 | 646,724 |
| 2025-11-05 | 3.515 | 3.530 | 3.270 | 3.290 | 3.290 | 887,732 |
| 2025-11-04 | 3.480 | 3.560 | 3.395 | 3.505 | 3.505 | 866,817 |
| 2025-11-03 | 3.540 | 3.660 | 3.485 | 3.495 | 3.495 | 1,622,991 |
| 2025-10-31 | 3.330 | 3.550 | 3.330 | 3.510 | 3.510 | 2,159,975 |
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.