Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.330 | 3.550 | 3.330 | 3.510 | 3.510 | 2,159,975 |
| 2025-10-30 | 3.405 | 3.490 | 3.050 | 3.320 | 3.320 | 3,296,373 |
| 2025-10-29 | 3.405 | 3.485 | 3.375 | 3.375 | 3.375 | 1,114,653 |
| 2025-10-28 | 3.415 | 3.500 | 3.355 | 3.380 | 3.380 | 1,086,220 |
| 2025-10-27 | 3.550 | 3.570 | 3.335 | 3.430 | 3.430 | 1,180,203 |
| 2025-10-24 | 3.530 | 3.560 | 3.440 | 3.500 | 3.500 | 1,018,567 |
| 2025-10-23 | 3.480 | 3.610 | 3.480 | 3.520 | 3.520 | 920,478 |
| 2025-10-22 | 3.680 | 3.735 | 3.485 | 3.510 | 3.510 | 1,612,125 |
| 2025-10-21 | 3.820 | 3.850 | 3.665 | 3.710 | 3.710 | 1,278,206 |
| 2025-10-20 | 3.955 | 3.985 | 3.815 | 3.820 | 3.820 | 1,096,141 |
| 2025-10-17 | 3.905 | 4.085 | 3.785 | 3.890 | 3.890 | 1,938,494 |
| 2025-10-16 | 3.880 | 4.040 | 3.840 | 3.950 | 3.950 | 1,398,087 |
| 2025-10-15 | 3.950 | 4.010 | 3.855 | 3.865 | 3.865 | 1,351,079 |
| 2025-10-14 | 3.875 | 3.995 | 3.800 | 3.910 | 3.910 | 1,387,738 |
| 2025-10-13 | 3.950 | 4.100 | 3.885 | 3.900 | 3.900 | 2,372,476 |
| 2025-10-10 | 4.185 | 4.185 | 3.805 | 3.820 | 3.820 | 12,024,437 |
| 2025-10-09 | 4.760 | 4.800 | 4.505 | 4.600 | 4.600 | 1,189,815 |
| 2025-10-08 | 4.700 | 4.850 | 4.600 | 4.700 | 4.700 | 1,507,341 |
| 2025-10-07 | 4.365 | 4.735 | 4.230 | 4.680 | 4.680 | 1,715,638 |
| 2025-10-06 | 4.650 | 4.650 | 4.265 | 4.355 | 4.355 | 1,604,991 |
| 2025-10-03 | 4.580 | 4.820 | 4.410 | 4.445 | 4.445 | 2,241,684 |
| 2025-10-02 | 4.475 | 4.540 | 4.340 | 4.540 | 4.540 | 1,851,235 |
| 2025-10-01 | 4.290 | 4.465 | 4.225 | 4.465 | 4.465 | 1,976,775 |
| 2025-09-30 | 3.840 | 4.350 | 3.830 | 4.315 | 4.315 | 3,210,265 |
| 2025-09-29 | 3.685 | 3.820 | 3.605 | 3.815 | 3.815 | 1,566,034 |
| 2025-09-26 | 3.620 | 3.705 | 3.380 | 3.645 | 3.645 | 1,625,491 |
| 2025-09-25 | 3.650 | 3.755 | 3.635 | 3.715 | 3.715 | 725,888 |
| 2025-09-24 | 3.730 | 3.850 | 3.625 | 3.715 | 3.715 | 1,503,332 |
| 2025-09-23 | 3.830 | 3.895 | 3.710 | 3.730 | 3.730 | 1,358,836 |
| 2025-09-22 | 4.090 | 4.285 | 3.815 | 3.895 | 3.895 | 3,204,933 |
| 2025-09-19 | 4.030 | 4.090 | 3.900 | 4.030 | 4.030 | 3,372,439 |
| 2025-09-18 | 4.000 | 4.125 | 3.720 | 3.865 | 3.865 | 3,449,725 |
| 2025-09-17 | 4.290 | 4.345 | 4.010 | 4.090 | 4.090 | 3,194,100 |
| 2025-09-16 | 3.925 | 4.230 | 3.875 | 4.195 | 4.195 | 3,427,137 |
| 2025-09-15 | 3.625 | 3.890 | 3.600 | 3.845 | 3.845 | 2,957,614 |
| 2025-09-12 | 3.540 | 3.620 | 3.390 | 3.615 | 3.615 | 2,413,328 |
| 2025-09-11 | 3.495 | 3.580 | 3.440 | 3.480 | 3.480 | 1,770,714 |
| 2025-09-10 | 3.390 | 3.555 | 3.350 | 3.480 | 3.480 | 2,858,579 |
| 2025-09-09 | 3.105 | 3.380 | 3.000 | 3.380 | 3.380 | 2,862,178 |
| 2025-09-08 | 2.895 | 3.105 | 2.890 | 3.070 | 3.070 | 2,303,327 |
| 2025-09-05 | 2.825 | 2.880 | 2.760 | 2.880 | 2.880 | 2,072,032 |
| 2025-09-04 | 2.710 | 2.850 | 2.660 | 2.790 | 2.790 | 1,076,514 |
| 2025-09-03 | 2.695 | 2.770 | 2.650 | 2.720 | 2.720 | 755,372 |
| 2025-09-02 | 2.700 | 2.755 | 2.620 | 2.700 | 2.700 | 957,365 |
| 2025-09-01 | 2.775 | 2.850 | 2.700 | 2.720 | 2.720 | 1,010,322 |
| 2025-08-29 | 2.720 | 2.830 | 2.720 | 2.760 | 2.760 | 1,643,897 |
| 2025-08-28 | 2.695 | 2.720 | 2.585 | 2.720 | 2.720 | 1,037,338 |
| 2025-08-27 | 2.655 | 2.730 | 2.610 | 2.695 | 2.695 | 1,159,670 |
| 2025-08-26 | 2.735 | 2.760 | 2.600 | 2.655 | 2.655 | 947,872 |
| 2025-08-25 | 2.710 | 2.840 | 2.690 | 2.765 | 2.765 | 1,075,548 |
| 2025-08-22 | 2.450 | 2.710 | 2.440 | 2.690 | 2.690 | 2,292,681 |
| 2025-08-21 | 2.495 | 2.540 | 2.415 | 2.430 | 2.430 | 819,088 |
| 2025-08-20 | 2.640 | 2.650 | 2.445 | 2.490 | 2.490 | 1,869,226 |
| 2025-08-19 | 2.750 | 2.750 | 2.545 | 2.590 | 2.590 | 1,214,948 |
| 2025-08-18 | 2.680 | 2.775 | 2.675 | 2.730 | 2.730 | 1,333,878 |
| 2025-08-15 | 2.670 | 2.690 | 2.580 | 2.625 | 2.625 | 749,736 |
| 2025-08-14 | 2.675 | 2.690 | 2.540 | 2.580 | 2.580 | 716,445 |
| 2025-08-13 | 2.630 | 2.745 | 2.620 | 2.665 | 2.665 | 1,501,983 |
| 2025-08-12 | 2.570 | 2.675 | 2.525 | 2.560 | 2.560 | 1,040,469 |
| 2025-08-11 | 2.675 | 2.785 | 2.570 | 2.620 | 2.620 | 2,190,014 |
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.