Idorsia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.762	0.785	0.696	0.697	0.697	714,438
2025-02-12	0.712	0.762	0.702	0.743	0.743	534,479
2025-02-11	0.730	0.731	0.708	0.713	0.713	238,920
2025-02-10	0.726	0.750	0.719	0.724	0.724	204,921
2025-02-07	0.700	0.753	0.700	0.726	0.726	417,538
2025-02-06	0.696	0.718	0.696	0.701	0.701	284,150
2025-02-05	0.690	0.728	0.690	0.696	0.696	270,360
2025-02-04	0.704	0.727	0.701	0.727	0.727	151,319
2025-02-03	0.704	0.718	0.679	0.709	0.709	333,150
2025-01-31	0.716	0.716	0.700	0.704	0.704	223,497
2025-01-30	0.720	0.749	0.713	0.716	0.716	370,200
2025-01-29	0.719	0.750	0.711	0.712	0.712	232,630
2025-01-28	0.700	0.745	0.686	0.734	0.734	525,336
2025-01-27	0.730	0.750	0.650	0.686	0.686	2,832,606
2025-01-24	0.774	0.797	0.730	0.730	0.730	1,026,929
2025-01-23	0.809	0.822	0.763	0.774	0.774	334,377
2025-01-22	0.839	0.839	0.801	0.809	0.809	290,890
2025-01-21	0.776	0.838	0.776	0.802	0.802	684,880
2025-01-20	0.774	0.800	0.753	0.775	0.775	321,060
2025-01-17	0.789	0.847	0.763	0.766	0.766	788,068
2025-01-16	0.765	0.848	0.750	0.793	0.793	1,034,572
2025-01-15	0.742	0.781	0.740	0.761	0.761	450,796
2025-01-14	0.722	0.826	0.722	0.741	0.741	952,574
2025-01-13	0.770	0.770	0.660	0.722	0.722	2,688,756
2025-01-10	0.794	0.820	0.750	0.779	0.779	648,818
2025-01-09	0.870	0.908	0.780	0.793	0.793	1,108,756
2025-01-08	0.895	0.950	0.880	0.886	0.886	632,113
2025-01-07	0.900	0.925	0.855	0.895	0.895	945,216
2025-01-06	0.967	0.978	0.891	0.904	0.904	1,101,440
2025-01-03	0.810	0.995	0.810	0.979	0.979	1,857,789
2024-12-30	0.800	0.835	0.781	0.822	0.822	598,083
2024-12-27	0.848	0.849	0.780	0.808	0.808	1,306,579
2024-12-23	0.680	0.769	0.661	0.730	0.730	3,173,153
2024-12-20	0.800	0.802	0.633	0.633	0.633	7,687,199
2024-12-19	1.250	1.350	1.188	1.274	1.274	982,224
2024-12-18	1.260	1.350	1.055	1.296	1.296	2,913,919
2024-12-17	1.340	1.400	1.180	1.265	1.265	1,996,106
2024-12-16	1.300	1.430	1.300	1.378	1.378	701,907
2024-12-13	1.370	1.469	1.276	1.350	1.350	1,282,368
2024-12-12	1.493	1.505	1.350	1.370	1.370	1,164,286
2024-12-11	1.404	1.542	1.299	1.506	1.506	2,809,005
2024-12-10	1.040	1.170	1.022	1.123	1.123	1,804,361
2024-12-09	1.040	1.170	1.022	1.123	1.123	1,804,361
2024-12-06	1.010	1.050	0.990	1.009	1.009	743,238
2024-12-05	1.000	1.070	0.990	1.029	1.029	831,249
2024-12-04	1.062	1.062	0.950	0.998	0.998	1,131,936
2024-12-03	0.883	1.088	0.861	1.066	1.066	2,476,362
2024-12-02	0.861	0.885	0.780	0.870	0.870	2,131,486
2024-11-29	0.860	0.946	0.860	0.861	0.861	1,651,442
2024-11-28	0.820	0.853	0.800	0.843	0.843	943,498
2024-11-27	0.920	0.970	0.790	0.802	0.802	2,216,460
2024-11-26	0.839	0.840	0.741	0.759	0.759	853,396
2024-11-25	0.780	0.840	0.774	0.839	0.839	837,549
2024-11-22	0.775	0.789	0.739	0.774	0.774	356,791
2024-11-21	0.725	0.790	0.720	0.754	0.754	657,926
2024-11-20	0.734	0.772	0.707	0.723	0.723	687,787
2024-11-19	0.759	0.790	0.612	0.725	0.725	2,403,750
2024-11-18	0.875	0.875	0.758	0.759	0.759	1,114,166
2024-11-15	0.900	0.900	0.790	0.833	0.833	1,540,796
2024-11-14	0.915	0.919	0.875	0.880	0.880	910,801

← NewerPage 8 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.