Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.384 | 1.384 | 1.276 | 1.332 | 1.332 | 378,584 |
| 2025-05-12 | 1.274 | 1.330 | 1.250 | 1.310 | 1.310 | 332,578 |
| 2025-05-09 | 1.300 | 1.334 | 1.254 | 1.282 | 1.282 | 527,134 |
| 2025-05-08 | 1.406 | 1.406 | 1.302 | 1.320 | 1.320 | 983,109 |
| 2025-05-07 | 1.400 | 1.470 | 1.400 | 1.402 | 1.402 | 402,337 |
| 2025-05-06 | 1.440 | 1.460 | 1.364 | 1.434 | 1.434 | 941,781 |
| 2025-05-05 | 1.500 | 1.500 | 1.350 | 1.424 | 1.424 | 1,340,862 |
| 2025-05-02 | 1.338 | 1.520 | 1.338 | 1.490 | 1.490 | 2,807,537 |
| 2025-04-30 | 1.220 | 1.346 | 1.214 | 1.290 | 1.290 | 1,956,631 |
| 2025-04-29 | 1.214 | 1.220 | 1.166 | 1.184 | 1.184 | 532,886 |
| 2025-04-28 | 1.168 | 1.214 | 1.152 | 1.194 | 1.194 | 760,054 |
| 2025-04-25 | 1.150 | 1.176 | 1.134 | 1.162 | 1.162 | 512,304 |
| 2025-04-24 | 1.162 | 1.162 | 1.122 | 1.146 | 1.146 | 316,432 |
| 2025-04-23 | 1.124 | 1.166 | 1.112 | 1.158 | 1.158 | 657,287 |
| 2025-04-22 | 1.112 | 1.142 | 1.084 | 1.108 | 1.108 | 364,738 |
| 2025-04-17 | 1.128 | 1.140 | 1.082 | 1.140 | 1.140 | 518,924 |
| 2025-04-16 | 1.102 | 1.164 | 1.074 | 1.124 | 1.124 | 715,993 |
| 2025-04-15 | 1.056 | 1.118 | 1.030 | 1.108 | 1.108 | 832,809 |
| 2025-04-14 | 1.050 | 1.068 | 1.004 | 1.056 | 1.056 | 629,082 |
| 2025-04-11 | 1.010 | 1.078 | 0.984 | 1.034 | 1.034 | 868,537 |
| 2025-04-10 | 1.110 | 1.120 | 0.936 | 0.997 | 0.997 | 844,975 |
| 2025-04-09 | 0.942 | 1.036 | 0.942 | 1.010 | 1.010 | 948,177 |
| 2025-04-08 | 0.973 | 1.024 | 0.961 | 0.965 | 0.965 | 455,239 |
| 2025-04-07 | 0.907 | 1.000 | 0.851 | 0.973 | 0.973 | 1,452,758 |
| 2025-04-04 | 1.031 | 1.118 | 0.972 | 0.983 | 0.983 | 940,387 |
| 2025-04-03 | 1.023 | 1.103 | 1.010 | 1.033 | 1.033 | 372,819 |
| 2025-04-02 | 1.090 | 1.100 | 1.046 | 1.074 | 1.074 | 242,125 |
| 2025-04-01 | 1.010 | 1.090 | 1.010 | 1.080 | 1.080 | 307,642 |
| 2025-03-31 | 1.010 | 1.036 | 1.000 | 1.019 | 1.019 | 492,994 |
| 2025-03-28 | 1.068 | 1.068 | 1.014 | 1.037 | 1.037 | 447,730 |
| 2025-03-27 | 1.062 | 1.066 | 1.022 | 1.023 | 1.023 | 529,322 |
| 2025-03-26 | 1.093 | 1.109 | 1.057 | 1.078 | 1.078 | 287,228 |
| 2025-03-25 | 1.100 | 1.116 | 1.080 | 1.089 | 1.089 | 387,178 |
| 2025-03-24 | 1.084 | 1.114 | 1.055 | 1.094 | 1.094 | 893,482 |
| 2025-03-21 | 1.069 | 1.099 | 1.021 | 1.067 | 1.067 | 5,973,647 |
| 2025-03-20 | 1.120 | 1.140 | 1.060 | 1.066 | 1.066 | 527,379 |
| 2025-03-19 | 1.150 | 1.150 | 1.091 | 1.104 | 1.104 | 507,269 |
| 2025-03-18 | 1.182 | 1.187 | 1.120 | 1.130 | 1.130 | 768,681 |
| 2025-03-17 | 1.190 | 1.250 | 1.140 | 1.180 | 1.180 | 1,226,501 |
| 2025-03-14 | 1.138 | 1.250 | 1.100 | 1.128 | 1.128 | 1,055,726 |
| 2025-03-13 | 1.100 | 1.136 | 1.070 | 1.094 | 1.094 | 583,201 |
| 2025-03-12 | 1.160 | 1.197 | 1.087 | 1.132 | 1.132 | 746,378 |
| 2025-03-11 | 1.140 | 1.188 | 1.111 | 1.157 | 1.157 | 775,123 |
| 2025-03-10 | 1.150 | 1.194 | 1.108 | 1.150 | 1.150 | 940,987 |
| 2025-03-07 | 1.204 | 1.208 | 1.115 | 1.154 | 1.154 | 423,335 |
| 2025-03-06 | 1.200 | 1.206 | 1.150 | 1.204 | 1.204 | 449,979 |
| 2025-03-05 | 1.171 | 1.232 | 1.135 | 1.207 | 1.207 | 486,098 |
| 2025-03-04 | 1.116 | 1.199 | 1.105 | 1.179 | 1.179 | 1,887,888 |
| 2025-03-03 | 1.400 | 1.400 | 1.145 | 1.239 | 1.239 | 2,515,507 |
| 2025-02-28 | 1.312 | 1.395 | 1.151 | 1.370 | 1.370 | 1,773,073 |
| 2025-02-27 | 1.200 | 1.380 | 1.139 | 1.369 | 1.369 | 3,847,405 |
| 2025-02-26 | 0.970 | 1.190 | 0.950 | 1.170 | 1.170 | 6,468,889 |
| 2025-02-25 | 0.951 | 0.979 | 0.863 | 0.920 | 0.920 | 822,152 |
| 2025-02-24 | 0.854 | 1.010 | 0.850 | 0.965 | 0.965 | 2,325,657 |
| 2025-02-21 | 0.872 | 0.880 | 0.811 | 0.854 | 0.854 | 1,041,512 |
| 2025-02-20 | 0.860 | 0.870 | 0.821 | 0.864 | 0.864 | 629,710 |
| 2025-02-19 | 0.788 | 0.870 | 0.788 | 0.825 | 0.825 | 779,799 |
| 2025-02-18 | 0.754 | 0.835 | 0.744 | 0.791 | 0.791 | 961,483 |
| 2025-02-17 | 0.736 | 0.756 | 0.730 | 0.754 | 0.754 | 224,641 |
| 2025-02-14 | 0.697 | 0.740 | 0.697 | 0.730 | 0.730 | 238,581 |
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.