Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.220 | 4.222 | 4.032 | 4.100 | 4.100 | 811,026 |
| 2026-10-15 | 4.180 | 4.222 | 4.132 | 4.198 | 4.198 | 742,360 |
| 2026-10-14 | 4.050 | 4.248 | 4.020 | 4.236 | 4.236 | 644,397 |
| 2026-10-13 | 4.250 | 4.308 | 4.032 | 4.032 | 4.032 | 1,460,523 |
| 2026-10-12 | 4.290 | 4.432 | 4.252 | 4.400 | 4.400 | 769,980 |
| 2026-10-09 | 4.134 | 4.198 | 3.932 | 4.198 | 4.198 | 1,213,731 |
| 2026-10-08 | 4.284 | 4.284 | 4.050 | 4.050 | 4.050 | 1,361,055 |
| 2026-10-07 | 4.354 | 4.376 | 4.202 | 4.336 | 4.336 | 739,217 |
| 2026-10-06 | 4.600 | 4.648 | 4.298 | 4.400 | 4.400 | 1,464,480 |
| 2026-10-05 | 4.470 | 4.510 | 4.370 | 4.468 | 4.468 | 608,362 |
| 2026-10-02 | 4.514 | 4.596 | 4.450 | 4.458 | 4.458 | 656,402 |
| 2026-10-01 | 4.638 | 4.696 | 4.508 | 4.562 | 4.562 | 793,660 |
| 2026-09-30 | 4.468 | 4.646 | 4.404 | 4.646 | 4.646 | 736,536 |
| 2026-09-29 | 4.414 | 4.574 | 4.368 | 4.438 | 4.438 | 917,350 |
| 2026-09-28 | 4.438 | 4.492 | 4.334 | 4.380 | 4.380 | 940,999 |
| 2026-09-25 | 4.406 | 4.438 | 4.360 | 4.438 | 4.438 | 1,259,715 |
| 2026-09-24 | 4.550 | 4.576 | 4.348 | 4.362 | 4.362 | 2,084,039 |
| 2026-09-23 | 4.750 | 4.832 | 4.568 | 4.568 | 4.568 | 1,345,837 |
| 2026-09-22 | 4.800 | 4.876 | 4.724 | 4.736 | 4.736 | 923,237 |
| 2026-09-21 | 4.812 | 4.848 | 4.750 | 4.796 | 4.796 | 697,364 |
| 2026-09-18 | 4.940 | 5.040 | 4.810 | 4.836 | 4.836 | 7,781,564 |
| 2026-09-17 | 5.000 | 5.040 | 4.880 | 4.900 | 4.900 | 581,978 |
| 2026-09-16 | 4.782 | 4.952 | 4.752 | 4.950 | 4.950 | 737,733 |
| 2026-09-15 | 4.906 | 5.050 | 4.600 | 4.758 | 4.758 | 1,186,721 |
| 2026-09-14 | 4.950 | 5.075 | 4.886 | 4.998 | 4.998 | 711,884 |
| 2026-09-11 | 5.030 | 5.110 | 4.952 | 5.000 | 5.000 | 501,849 |
| 2026-09-10 | 5.180 | 5.205 | 5.015 | 5.020 | 5.020 | 387,585 |
| 2026-09-09 | 5.080 | 5.165 | 5.035 | 5.115 | 5.115 | 317,644 |
| 2026-09-08 | 5.195 | 5.200 | 4.980 | 5.125 | 5.125 | 377,488 |
| 2026-09-07 | 4.980 | 5.105 | 4.960 | 5.080 | 5.080 | 661,462 |
| 2026-09-04 | 5.170 | 5.205 | 4.996 | 4.996 | 4.996 | 500,681 |
| 2026-09-03 | 5.265 | 5.400 | 5.170 | 5.170 | 5.170 | 493,383 |
| 2026-09-02 | 5.085 | 5.390 | 5.085 | 5.195 | 5.195 | 909,892 |
| 2026-09-01 | 4.938 | 5.085 | 4.900 | 5.085 | 5.085 | 887,960 |
| 2026-08-31 | 5.250 | 5.300 | 4.940 | 4.940 | 4.940 | 2,491,922 |
| 2026-08-28 | 5.745 | 5.820 | 5.335 | 5.335 | 5.335 | 991,694 |
| 2026-08-27 | 5.670 | 5.880 | 5.670 | 5.750 | 5.750 | 644,450 |
| 2026-08-26 | 5.585 | 5.765 | 5.585 | 5.675 | 5.675 | 674,046 |
| 2026-08-25 | 5.440 | 5.595 | 5.400 | 5.570 | 5.570 | 594,248 |
| 2026-08-24 | 5.500 | 5.505 | 5.275 | 5.375 | 5.375 | 856,356 |
| 2026-08-21 | 5.550 | 5.630 | 5.380 | 5.550 | 5.550 | 948,671 |
| 2026-08-20 | 5.900 | 6.000 | 5.530 | 5.600 | 5.600 | 861,214 |
| 2026-08-19 | 5.545 | 5.840 | 5.510 | 5.790 | 5.790 | 803,792 |
| 2026-08-18 | 5.800 | 5.840 | 5.630 | 5.630 | 5.630 | 1,145,582 |
| 2026-08-17 | 5.920 | 6.150 | 5.800 | 5.885 | 5.885 | 1,234,623 |
| 2026-08-14 | 6.200 | 6.280 | 5.900 | 5.915 | 5.915 | 2,248,524 |
| 2026-08-13 | 6.750 | 6.800 | 6.255 | 6.290 | 6.290 | 1,855,019 |
| 2026-08-12 | 6.575 | 6.845 | 6.355 | 6.730 | 6.730 | 1,965,019 |
| 2026-08-11 | 6.200 | 6.680 | 5.955 | 6.510 | 6.510 | 3,774,803 |
| 2026-08-10 | 6.045 | 6.075 | 5.865 | 5.935 | 5.935 | 489,048 |
| 2026-08-07 | 6.000 | 6.230 | 5.965 | 6.005 | 6.005 | 760,840 |
| 2026-08-06 | 6.100 | 6.300 | 5.980 | 6.010 | 6.010 | 1,322,859 |
| 2026-08-05 | 5.850 | 6.175 | 5.780 | 6.060 | 6.060 | 1,454,989 |
| 2026-08-04 | 5.640 | 5.740 | 5.485 | 5.730 | 5.730 | 1,028,820 |
| 2026-08-03 | 6.105 | 6.115 | 5.500 | 5.655 | 5.655 | 2,961,327 |
| 2026-07-31 | 6.250 | 6.505 | 6.045 | 6.115 | 6.115 | 1,350,301 |
| 2026-07-30 | 6.260 | 6.530 | 5.860 | 6.205 | 6.205 | 2,335,162 |
| 2026-07-29 | 6.630 | 6.675 | 6.320 | 6.530 | 6.530 | 1,316,162 |
| 2026-07-28 | 6.510 | 6.935 | 6.500 | 6.650 | 6.650 | 1,196,776 |
| 2026-07-27 | 6.280 | 6.835 | 6.280 | 6.630 | 6.630 | 2,377,869 |
Page 1 of 3 · 127 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.