Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.728 | 3.758 | 3.632 | 3.650 | 3.650 | 205,098 |
| 2026-05-05 | 3.790 | 3.790 | 3.698 | 3.720 | 3.720 | 220,464 |
| 2026-05-01 | 3.682 | 3.682 | 3.682 | 3.682 | 3.682 | 0 |
| 2026-04-30 | 3.640 | 3.684 | 3.480 | 3.682 | 3.682 | 331,763 |
| 2026-04-29 | 3.955 | 3.980 | 3.584 | 3.658 | 3.658 | 552,405 |
| 2026-04-28 | 3.507 | 4.076 | 3.500 | 3.884 | 3.884 | 857,089 |
| 2026-04-27 | 3.736 | 3.798 | 3.500 | 3.736 | 3.736 | 271,886 |
| 2026-04-24 | 3.791 | 3.834 | 3.724 | 3.745 | 3.745 | 244,961 |
| 2026-04-23 | 3.760 | 3.850 | 3.730 | 3.806 | 3.806 | 179,509 |
| 2026-04-22 | 3.720 | 3.812 | 3.716 | 3.783 | 3.783 | 195,057 |
| 2026-04-21 | 3.717 | 3.857 | 3.636 | 3.765 | 3.765 | 375,150 |
| 2026-04-20 | 3.669 | 3.768 | 3.666 | 3.722 | 3.722 | 257,662 |
| 2026-04-17 | 3.664 | 3.766 | 3.664 | 3.701 | 3.701 | 651,551 |
| 2026-04-16 | 3.696 | 3.724 | 3.589 | 3.606 | 3.606 | 278,504 |
| 2026-04-15 | 3.722 | 3.820 | 3.644 | 3.669 | 3.669 | 343,038 |
| 2026-04-14 | 3.542 | 3.754 | 3.542 | 3.690 | 3.690 | 247,876 |
| 2026-04-13 | 3.454 | 3.566 | 3.390 | 3.471 | 3.471 | 161,513 |
| 2026-04-10 | 3.465 | 3.546 | 3.465 | 3.507 | 3.507 | 191,465 |
| 2026-04-09 | 3.463 | 3.500 | 3.314 | 3.440 | 3.440 | 276,761 |
| 2026-04-08 | 3.602 | 3.808 | 3.490 | 3.490 | 3.490 | 322,967 |
| 2026-04-07 | 3.549 | 3.580 | 3.378 | 3.406 | 3.406 | 182,967 |
| 2026-04-02 | 3.553 | 3.580 | 3.495 | 3.525 | 3.525 | 178,462 |
| 2026-04-01 | 3.515 | 3.700 | 3.510 | 3.595 | 3.595 | 382,484 |
| 2026-03-31 | 3.345 | 3.525 | 3.225 | 3.431 | 3.431 | 240,202 |
| 2026-03-30 | 3.120 | 3.320 | 3.080 | 3.222 | 3.222 | 207,038 |
| 2026-03-27 | 3.125 | 3.138 | 2.995 | 3.093 | 3.093 | 320,567 |
| 2026-03-26 | 3.200 | 3.200 | 3.065 | 3.083 | 3.083 | 214,325 |
| 2026-03-25 | 3.163 | 3.293 | 3.145 | 3.158 | 3.158 | 487,572 |
| 2026-03-24 | 3.215 | 3.215 | 3.040 | 3.130 | 3.130 | 137,936 |
| 2026-03-23 | 3.010 | 3.245 | 2.960 | 3.119 | 3.119 | 262,633 |
| 2026-03-20 | 3.093 | 3.245 | 3.090 | 3.145 | 3.145 | 1,301,083 |
| 2026-03-19 | 3.120 | 3.120 | 2.975 | 3.053 | 3.053 | 365,806 |
| 2026-03-18 | 3.168 | 3.255 | 3.070 | 3.163 | 3.163 | 353,632 |
| 2026-03-17 | 2.973 | 3.160 | 2.820 | 2.850 | 2.850 | 1,862,738 |
| 2026-03-16 | 3.263 | 3.295 | 2.815 | 2.940 | 2.940 | 3,110,286 |
| 2026-03-13 | 3.725 | 3.765 | 3.400 | 3.445 | 3.445 | 929,964 |
| 2026-03-12 | 3.900 | 3.920 | 3.535 | 3.553 | 3.553 | 514,297 |
| 2026-03-11 | 4.020 | 4.040 | 3.890 | 3.920 | 3.920 | 1,532,377 |
| 2026-03-10 | 3.690 | 4.130 | 3.690 | 3.954 | 3.954 | 969,816 |
| 2026-03-09 | 3.400 | 3.620 | 3.400 | 3.620 | 3.620 | 772,731 |
| 2026-03-06 | 3.620 | 3.620 | 3.306 | 3.540 | 3.540 | 734,725 |
| 2026-03-05 | 3.845 | 3.870 | 3.660 | 3.700 | 3.700 | 1,352,861 |
| 2026-03-04 | 4.020 | 4.060 | 3.770 | 3.815 | 3.815 | 291,391 |
| 2026-03-03 | 4.045 | 4.175 | 3.980 | 4.045 | 4.045 | 286,768 |
| 2026-03-02 | 3.725 | 4.170 | 3.620 | 4.105 | 4.105 | 619,599 |
| 2026-02-27 | 3.940 | 3.940 | 3.670 | 3.940 | 3.940 | 399,548 |
| 2026-02-26 | 3.778 | 4.130 | 3.645 | 3.973 | 3.973 | 452,096 |
| 2026-02-25 | 3.653 | 3.800 | 3.645 | 3.793 | 3.793 | 185,106 |
| 2026-02-24 | 3.640 | 3.675 | 3.605 | 3.640 | 3.640 | 159,078 |
| 2026-02-23 | 3.693 | 3.715 | 3.650 | 3.678 | 3.678 | 73,969 |
| 2026-02-20 | 3.868 | 3.880 | 3.674 | 3.730 | 3.730 | 171,471 |
| 2026-02-19 | 3.978 | 4.008 | 3.775 | 3.863 | 3.863 | 272,405 |
| 2026-02-18 | 4.120 | 4.240 | 3.970 | 4.010 | 4.010 | 300,580 |
| 2026-02-17 | 3.930 | 4.145 | 3.820 | 4.065 | 4.065 | 561,364 |
| 2026-02-16 | 3.925 | 3.950 | 3.855 | 3.915 | 3.915 | 45,465 |
| 2026-02-13 | 3.888 | 3.970 | 3.800 | 3.963 | 3.963 | 64,570 |
| 2026-02-12 | 3.853 | 3.975 | 3.853 | 3.853 | 3.853 | 87,431 |
| 2026-02-11 | 3.900 | 3.945 | 3.735 | 3.863 | 3.863 | 175,415 |
| 2026-02-10 | 4.015 | 4.095 | 3.955 | 3.980 | 3.980 | 362,260 |
| 2026-02-09 | 3.670 | 3.995 | 3.670 | 3.995 | 3.995 | 340,045 |
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.