Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.253 | 6.530 | 5.860 | 6.220 | 6.220 | 388,781 |
| 2026-07-29 | 6.653 | 6.700 | 6.330 | 6.458 | 6.458 | 156,572 |
| 2026-07-28 | 6.553 | 6.915 | 6.510 | 6.861 | 6.861 | 454,387 |
| 2026-07-27 | 6.263 | 6.810 | 6.250 | 6.630 | 6.630 | 312,218 |
| 2026-07-24 | 6.073 | 6.185 | 6.020 | 6.100 | 6.100 | 71,128 |
| 2026-07-23 | 6.130 | 6.130 | 5.965 | 6.105 | 6.105 | 111,704 |
| 2026-07-22 | 6.263 | 6.360 | 6.170 | 6.253 | 6.253 | 146,269 |
| 2026-07-21 | 6.083 | 6.410 | 6.025 | 6.324 | 6.324 | 208,587 |
| 2026-07-20 | 5.915 | 6.100 | 5.900 | 5.999 | 5.999 | 100,769 |
| 2026-07-17 | 5.668 | 5.920 | 5.610 | 5.863 | 5.863 | 408,968 |
| 2026-07-16 | 5.940 | 5.975 | 5.805 | 5.883 | 5.883 | 474,433 |
| 2026-07-15 | 6.163 | 6.345 | 5.883 | 5.930 | 5.930 | 432,319 |
| 2026-07-14 | 6.083 | 6.180 | 5.890 | 6.080 | 6.080 | 1,158,604 |
| 2026-07-13 | 6.278 | 6.350 | 5.900 | 5.940 | 5.940 | 299,640 |
| 2026-07-10 | 6.315 | 6.425 | 6.120 | 6.158 | 6.158 | 394,314 |
| 2026-07-09 | 6.345 | 6.495 | 6.200 | 6.388 | 6.388 | 761,044 |
| 2026-07-08 | 6.583 | 6.650 | 6.380 | 6.435 | 6.435 | 325,445 |
| 2026-07-07 | 6.593 | 6.750 | 6.445 | 6.576 | 6.576 | 272,003 |
| 2026-07-06 | 6.650 | 6.650 | 6.465 | 6.525 | 6.525 | 428,246 |
| 2026-07-03 | 6.420 | 6.760 | 6.400 | 6.568 | 6.568 | 174,284 |
| 2026-07-02 | 6.678 | 6.720 | 6.365 | 6.483 | 6.483 | 494,136 |
| 2026-07-01 | 6.830 | 6.865 | 6.480 | 6.500 | 6.500 | 525,994 |
| 2026-06-30 | 7.030 | 7.550 | 6.675 | 7.259 | 7.259 | 1,160,129 |
| 2026-06-29 | 6.763 | 6.890 | 6.528 | 6.889 | 6.889 | 974,362 |
| 2026-06-26 | 6.058 | 6.860 | 6.000 | 6.710 | 6.710 | 799,192 |
| 2026-06-25 | 5.858 | 6.068 | 5.798 | 6.000 | 6.000 | 294,547 |
| 2026-06-24 | 5.900 | 6.050 | 5.725 | 5.805 | 5.805 | 1,344,397 |
| 2026-06-23 | 5.720 | 6.015 | 5.685 | 5.857 | 5.857 | 257,370 |
| 2026-06-22 | 5.730 | 5.800 | 5.530 | 5.660 | 5.660 | 428,460 |
| 2026-06-19 | 5.700 | 5.920 | 5.520 | 5.693 | 5.693 | 269,671 |
| 2026-06-18 | 4.856 | 6.160 | 4.856 | 5.710 | 5.710 | 1,773,571 |
| 2026-06-17 | 4.543 | 4.650 | 4.462 | 4.612 | 4.612 | 171,447 |
| 2026-06-16 | 4.642 | 4.670 | 4.432 | 4.538 | 4.538 | 472,093 |
| 2026-06-15 | 4.682 | 4.790 | 4.518 | 4.700 | 4.700 | 193,927 |
| 2026-06-12 | 4.511 | 4.608 | 4.394 | 4.581 | 4.581 | 113,385 |
| 2026-06-11 | 4.364 | 4.544 | 4.285 | 4.543 | 4.543 | 190,285 |
| 2026-06-10 | 4.427 | 4.520 | 4.260 | 4.431 | 4.431 | 303,760 |
| 2026-06-09 | 4.372 | 4.634 | 4.322 | 4.527 | 4.527 | 273,914 |
| 2026-06-08 | 4.252 | 4.269 | 4.116 | 4.207 | 4.207 | 130,623 |
| 2026-06-05 | 4.416 | 4.470 | 4.262 | 4.269 | 4.269 | 121,583 |
| 2026-06-04 | 4.098 | 4.450 | 4.022 | 4.421 | 4.421 | 280,276 |
| 2026-06-03 | 4.252 | 4.296 | 4.040 | 4.042 | 4.042 | 279,149 |
| 2026-06-02 | 4.444 | 4.498 | 4.140 | 4.250 | 4.250 | 129,073 |
| 2026-06-01 | 4.557 | 4.586 | 4.354 | 4.390 | 4.390 | 238,340 |
| 2026-05-29 | 4.792 | 4.850 | 4.404 | 4.431 | 4.431 | 697,946 |
| 2026-05-28 | 4.527 | 4.804 | 4.527 | 4.760 | 4.760 | 471,005 |
| 2026-05-27 | 4.204 | 4.486 | 4.152 | 4.433 | 4.433 | 316,811 |
| 2026-05-26 | 4.124 | 4.222 | 4.070 | 4.157 | 4.157 | 203,114 |
| 2026-05-22 | 4.030 | 4.218 | 4.030 | 4.115 | 4.115 | 369,731 |
| 2026-05-21 | 3.966 | 4.030 | 3.814 | 4.018 | 4.018 | 546,071 |
| 2026-05-20 | 3.978 | 3.996 | 3.800 | 3.996 | 3.996 | 465,884 |
| 2026-05-19 | 4.160 | 4.168 | 3.924 | 3.972 | 3.972 | 384,937 |
| 2026-05-18 | 4.410 | 4.420 | 4.188 | 4.188 | 4.188 | 481,233 |
| 2026-05-15 | 4.585 | 4.640 | 4.426 | 4.448 | 4.448 | 457,369 |
| 2026-05-14 | 4.566 | 4.566 | 4.566 | 4.566 | 4.566 | 0 |
| 2026-05-13 | 4.340 | 4.628 | 4.340 | 4.566 | 4.566 | 944,438 |
| 2026-05-12 | 3.974 | 4.353 | 3.968 | 4.256 | 4.256 | 587,871 |
| 2026-05-11 | 3.900 | 4.032 | 3.900 | 4.023 | 4.023 | 275,629 |
| 2026-05-08 | 3.880 | 3.960 | 3.810 | 3.911 | 3.911 | 266,130 |
| 2026-05-07 | 3.750 | 4.066 | 3.750 | 3.873 | 3.873 | 496,996 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.