Idorsia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.780	2.850	2.555	2.595	2.595	2,629,471
2025-08-07	2.850	2.885	2.700	2.785	2.785	1,945,099
2025-08-06	3.165	3.165	2.805	2.855	2.855	2,225,899
2025-08-05	3.300	3.530	3.110	3.170	3.170	2,218,351
2025-08-04	3.205	3.330	2.965	3.260	3.260	3,203,874
2025-07-31	3.420	3.625	3.305	3.490	3.490	3,559,489
2025-07-30	2.920	3.430	2.520	3.335	3.335	7,249,511
2025-07-29	2.850	2.880	2.680	2.710	2.710	1,189,309
2025-07-28	2.930	2.995	2.840	2.850	2.850	1,037,596
2025-07-25	2.750	2.935	2.750	2.885	2.885	626,485
2025-07-24	2.860	3.040	2.675	2.810	2.810	1,814,918
2025-07-23	2.900	2.930	2.840	2.860	2.860	860,755
2025-07-22	2.980	2.980	2.755	2.855	2.855	1,809,417
2025-07-21	2.900	3.025	2.850	2.980	2.980	2,206,763
2025-07-18	2.740	2.955	2.650	2.930	2.930	3,796,534
2025-07-17	2.300	2.600	2.290	2.595	2.595	2,468,740
2025-07-16	2.270	2.335	2.250	2.280	2.280	400,191
2025-07-15	2.270	2.310	2.240	2.260	2.260	535,349
2025-07-14	2.255	2.340	2.240	2.270	2.270	831,558
2025-07-11	2.380	2.380	2.315	2.345	2.345	566,846
2025-07-10	2.285	2.415	2.285	2.355	2.355	1,203,486
2025-07-09	2.245	2.290	2.200	2.250	2.250	633,862
2025-07-08	2.305	2.320	2.210	2.235	2.235	874,767
2025-07-07	2.340	2.340	2.240	2.290	2.290	844,538
2025-07-04	2.300	2.320	2.260	2.320	2.320	516,433
2025-07-03	2.270	2.425	2.220	2.300	2.300	1,618,610
2025-07-02	2.190	2.270	2.140	2.260	2.260	1,671,379
2025-07-01	2.170	2.180	2.090	2.180	2.180	819,027
2025-06-30	2.070	2.230	2.070	2.150	2.150	2,492,250
2025-06-27	2.020	2.070	1.984	2.020	2.020	923,777
2025-06-26	2.015	2.065	1.972	2.040	2.040	1,013,070
2025-06-25	1.950	2.020	1.910	1.964	1.964	1,198,433
2025-06-24	1.906	1.966	1.800	1.888	1.888	1,520,903
2025-06-23	2.000	2.110	1.872	1.872	1.872	2,658,641
2025-06-20	1.934	2.040	1.900	1.900	1.900	1,804,217
2025-06-19	1.960	1.998	1.920	1.930	1.930	690,910
2025-06-18	2.055	2.055	1.906	2.010	2.010	993,951
2025-06-17	2.250	2.250	1.900	1.956	1.956	2,792,722
2025-06-16	2.025	2.280	2.025	2.165	2.165	2,206,156
2025-06-13	2.050	2.130	1.974	2.030	2.030	1,130,544
2025-06-12	2.100	2.125	2.040	2.075	2.075	1,134,614
2025-06-11	2.040	2.210	1.980	2.100	2.100	2,273,380
2025-06-10	2.080	2.080	1.930	2.025	2.025	985,896
2025-06-06	2.050	2.120	1.962	2.015	2.015	1,129,242
2025-06-05	2.075	2.150	1.912	2.000	2.000	1,845,383
2025-06-04	1.726	2.005	1.670	2.000	2.000	2,974,221
2025-06-03	1.680	1.798	1.650	1.700	1.700	1,970,119
2025-06-02	1.650	1.686	1.578	1.648	1.648	945,970
2025-05-30	1.580	1.698	1.530	1.642	1.642	1,417,066
2025-05-28	1.526	1.582	1.522	1.550	1.550	502,400
2025-05-27	1.556	1.598	1.516	1.530	1.530	607,247
2025-05-26	1.600	1.600	1.488	1.564	1.564	1,331,721
2025-05-23	1.486	1.640	1.460	1.550	1.550	2,161,673
2025-05-22	1.500	1.520	1.400	1.476	1.476	789,279
2025-05-21	1.506	1.640	1.462	1.466	1.466	2,222,718
2025-05-20	1.302	1.430	1.302	1.404	1.404	422,722
2025-05-19	1.372	1.380	1.320	1.376	1.376	268,858
2025-05-16	1.300	1.376	1.290	1.344	1.344	549,955
2025-05-15	1.308	1.322	1.276	1.308	1.308	496,541
2025-05-14	1.300	1.330	1.274	1.304	1.304	493,024

← NewerPage 6 of 21 · 1,260 trading daysOlder →

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.