Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.525 | 3.600 | 3.470 | 3.578 | 3.578 | 236,579 |
| 2026-02-05 | 3.705 | 3.800 | 3.495 | 3.510 | 3.510 | 1,012,562 |
| 2026-02-04 | 3.635 | 3.853 | 3.590 | 3.715 | 3.715 | 227,653 |
| 2026-02-03 | 3.658 | 3.695 | 3.485 | 3.615 | 3.615 | 46,648 |
| 2026-02-02 | 3.600 | 3.630 | 3.545 | 3.620 | 3.620 | 103,321 |
| 2026-01-30 | 3.583 | 3.744 | 3.580 | 3.683 | 3.683 | 116,698 |
| 2026-01-29 | 3.640 | 3.695 | 3.578 | 3.578 | 3.578 | 133,769 |
| 2026-01-28 | 3.758 | 3.800 | 3.640 | 3.688 | 3.688 | 422,422 |
| 2026-01-27 | 3.583 | 3.740 | 3.540 | 3.636 | 3.636 | 151,955 |
| 2026-01-26 | 3.778 | 3.790 | 3.500 | 3.571 | 3.571 | 273,955 |
| 2026-01-23 | 3.788 | 3.860 | 3.755 | 3.830 | 3.830 | 196,326 |
| 2026-01-22 | 3.505 | 3.775 | 3.505 | 3.763 | 3.763 | 265,415 |
| 2026-01-21 | 3.420 | 3.505 | 3.360 | 3.473 | 3.473 | 129,116 |
| 2026-01-20 | 3.388 | 3.430 | 3.285 | 3.430 | 3.430 | 166,757 |
| 2026-01-19 | 3.435 | 3.460 | 3.355 | 3.394 | 3.394 | 145,162 |
| 2026-01-16 | 3.588 | 3.645 | 3.380 | 3.505 | 3.505 | 323,649 |
| 2026-01-15 | 3.830 | 3.840 | 3.520 | 3.600 | 3.600 | 358,772 |
| 2026-01-14 | 3.740 | 3.820 | 3.715 | 3.788 | 3.788 | 353,827 |
| 2026-01-13 | 3.700 | 3.745 | 3.625 | 3.712 | 3.712 | 627,409 |
| 2026-01-12 | 3.800 | 3.825 | 3.660 | 3.660 | 3.660 | 665,774 |
| 2026-01-09 | 3.793 | 3.850 | 3.717 | 3.768 | 3.768 | 192,110 |
| 2026-01-08 | 3.720 | 3.795 | 3.678 | 3.735 | 3.735 | 322,250 |
| 2026-01-07 | 3.730 | 3.780 | 3.450 | 3.753 | 3.753 | 2,270,814 |
| 2026-01-06 | 4.225 | 4.270 | 3.700 | 3.700 | 3.700 | 430,284 |
| 2026-01-05 | 4.435 | 4.630 | 4.030 | 4.264 | 4.264 | 554,676 |
| 2026-01-02 | 4.263 | 4.263 | 4.263 | 4.263 | 4.263 | 0 |
| 2025-12-31 | 4.263 | 4.263 | 4.263 | 4.263 | 4.263 | 0 |
| 2025-12-30 | 4.400 | 4.415 | 4.255 | 4.263 | 4.263 | 240,987 |
| 2025-12-29 | 4.435 | 4.465 | 4.300 | 4.388 | 4.388 | 207,360 |
| 2025-12-24 | 4.478 | 4.478 | 4.478 | 4.478 | 4.478 | 0 |
| 2025-12-23 | 4.573 | 4.625 | 4.415 | 4.478 | 4.478 | 378,778 |
| 2025-12-22 | 4.053 | 4.560 | 4.040 | 4.500 | 4.500 | 453,791 |
| 2025-12-19 | 3.860 | 4.030 | 3.860 | 4.015 | 4.015 | 210,981 |
| 2025-12-18 | 3.835 | 3.985 | 3.800 | 3.925 | 3.925 | 139,308 |
| 2025-12-17 | 3.953 | 4.030 | 3.845 | 3.845 | 3.845 | 362,749 |
| 2025-12-16 | 4.015 | 4.015 | 3.913 | 3.980 | 3.980 | 203,898 |
| 2025-12-15 | 4.153 | 4.205 | 3.990 | 4.070 | 4.070 | 202,836 |
| 2025-12-12 | 4.100 | 4.235 | 4.100 | 4.188 | 4.188 | 416,833 |
| 2025-12-11 | 4.053 | 4.140 | 3.975 | 4.083 | 4.083 | 410,096 |
| 2025-12-10 | 4.060 | 4.273 | 4.060 | 4.178 | 4.178 | 895,083 |
| 2025-12-09 | 3.868 | 3.910 | 3.790 | 3.861 | 3.861 | 219,652 |
| 2025-12-08 | 3.800 | 3.995 | 3.800 | 3.855 | 3.855 | 218,214 |
| 2025-12-05 | 3.615 | 3.779 | 3.615 | 3.715 | 3.715 | 223,461 |
| 2025-12-04 | 3.463 | 3.596 | 3.425 | 3.583 | 3.583 | 80,668 |
| 2025-12-03 | 3.705 | 3.730 | 3.415 | 3.520 | 3.520 | 135,374 |
| 2025-12-02 | 3.580 | 3.794 | 3.580 | 3.676 | 3.676 | 357,098 |
| 2025-12-01 | 3.360 | 3.680 | 3.360 | 3.640 | 3.640 | 441,824 |
| 2025-11-28 | 3.160 | 3.232 | 3.160 | 3.205 | 3.205 | 180,256 |
| 2025-11-27 | 3.073 | 3.163 | 3.065 | 3.158 | 3.158 | 207,174 |
| 2025-11-26 | 2.975 | 3.080 | 2.975 | 3.058 | 3.058 | 175,690 |
| 2025-11-25 | 3.110 | 3.110 | 2.860 | 2.906 | 2.906 | 489,882 |
| 2025-11-24 | 3.173 | 3.220 | 3.105 | 3.125 | 3.125 | 3,607,887 |
| 2025-11-21 | 3.225 | 3.240 | 3.092 | 3.105 | 3.105 | 180,724 |
| 2025-11-20 | 3.230 | 3.305 | 3.225 | 3.253 | 3.253 | 415,618 |
| 2025-11-19 | 3.183 | 3.235 | 3.170 | 3.230 | 3.230 | 103,342 |
| 2025-11-18 | 3.088 | 3.215 | 3.080 | 3.170 | 3.170 | 212,995 |
| 2025-11-17 | 3.168 | 3.211 | 3.102 | 3.177 | 3.177 | 343,849 |
| 2025-11-14 | 3.110 | 3.200 | 3.055 | 3.158 | 3.158 | 204,379 |
| 2025-11-13 | 3.225 | 3.250 | 3.135 | 3.135 | 3.135 | 163,192 |
| 2025-11-12 | 3.170 | 3.320 | 3.170 | 3.193 | 3.193 | 173,137 |
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.