Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.163 | 3.195 | 3.040 | 3.135 | 3.135 | 171,028 |
| 2025-11-10 | 3.253 | 3.280 | 3.110 | 3.262 | 3.262 | 218,507 |
| 2025-11-07 | 3.283 | 3.290 | 3.150 | 3.183 | 3.183 | 146,851 |
| 2025-11-06 | 3.315 | 3.390 | 3.215 | 3.273 | 3.273 | 227,692 |
| 2025-11-05 | 3.510 | 3.515 | 3.270 | 3.278 | 3.278 | 515,103 |
| 2025-11-04 | 3.463 | 3.550 | 3.395 | 3.482 | 3.482 | 211,364 |
| 2025-11-03 | 3.535 | 3.640 | 3.495 | 3.563 | 3.563 | 200,223 |
| 2025-10-31 | 3.350 | 3.540 | 3.350 | 3.473 | 3.473 | 163,342 |
| 2025-10-30 | 3.400 | 3.443 | 3.125 | 3.273 | 3.273 | 513,796 |
| 2025-10-29 | 3.430 | 3.480 | 3.375 | 3.420 | 3.420 | 310,588 |
| 2025-10-28 | 3.458 | 3.500 | 3.360 | 3.421 | 3.421 | 366,306 |
| 2025-10-27 | 3.540 | 3.550 | 3.350 | 3.412 | 3.412 | 134,320 |
| 2025-10-24 | 3.535 | 3.550 | 3.450 | 3.505 | 3.505 | 127,379 |
| 2025-10-23 | 3.488 | 3.615 | 3.480 | 3.563 | 3.563 | 181,413 |
| 2025-10-22 | 3.678 | 3.720 | 3.480 | 3.520 | 3.520 | 162,857 |
| 2025-10-21 | 3.805 | 3.805 | 3.670 | 3.730 | 3.730 | 112,374 |
| 2025-10-20 | 3.953 | 3.955 | 3.815 | 3.878 | 3.878 | 270,444 |
| 2025-10-17 | 3.900 | 4.040 | 3.800 | 3.915 | 3.915 | 938,055 |
| 2025-10-16 | 3.883 | 4.040 | 3.870 | 3.983 | 3.983 | 783,298 |
| 2025-10-15 | 3.935 | 3.990 | 3.865 | 3.873 | 3.873 | 382,446 |
| 2025-10-14 | 3.858 | 3.955 | 3.805 | 3.910 | 3.910 | 250,453 |
| 2025-10-13 | 3.925 | 4.095 | 3.885 | 3.970 | 3.970 | 2,768,592 |
| 2025-10-10 | 4.153 | 4.200 | 3.800 | 3.820 | 3.820 | 3,031,604 |
| 2025-10-09 | 4.735 | 4.790 | 4.530 | 4.568 | 4.568 | 355,164 |
| 2025-10-08 | 4.673 | 4.830 | 4.610 | 4.753 | 4.753 | 102,692 |
| 2025-10-07 | 4.368 | 4.690 | 4.235 | 4.680 | 4.680 | 364,200 |
| 2025-10-06 | 4.625 | 4.650 | 4.275 | 4.355 | 4.355 | 544,672 |
| 2025-10-03 | 4.568 | 4.805 | 4.410 | 4.453 | 4.453 | 347,302 |
| 2025-10-02 | 4.453 | 4.540 | 4.355 | 4.505 | 4.505 | 321,057 |
| 2025-10-01 | 4.288 | 4.465 | 4.225 | 4.435 | 4.435 | 1,194,278 |
| 2025-09-30 | 3.875 | 4.330 | 3.875 | 4.138 | 4.138 | 288,676 |
| 2025-09-29 | 3.693 | 3.815 | 3.646 | 3.750 | 3.750 | 45,614 |
| 2025-09-26 | 3.630 | 3.685 | 3.410 | 3.640 | 3.640 | 118,476 |
| 2025-09-25 | 3.673 | 3.745 | 3.670 | 3.745 | 3.745 | 27,736 |
| 2025-09-24 | 3.740 | 3.835 | 3.670 | 3.758 | 3.758 | 79,121 |
| 2025-09-23 | 3.863 | 3.895 | 3.725 | 3.800 | 3.800 | 99,502 |
| 2025-09-22 | 4.068 | 4.280 | 3.835 | 4.008 | 4.008 | 507,111 |
| 2025-09-19 | 4.020 | 4.085 | 3.908 | 4.025 | 4.025 | 352,178 |
| 2025-09-18 | 3.963 | 4.105 | 3.800 | 3.863 | 3.863 | 339,305 |
| 2025-09-17 | 4.268 | 4.290 | 4.050 | 4.115 | 4.115 | 616,524 |
| 2025-09-16 | 3.920 | 4.210 | 3.920 | 4.169 | 4.169 | 771,044 |
| 2025-09-15 | 3.635 | 3.880 | 3.620 | 3.880 | 3.880 | 175,398 |
| 2025-09-12 | 3.493 | 3.615 | 3.390 | 3.568 | 3.568 | 136,477 |
| 2025-09-11 | 3.488 | 3.563 | 3.465 | 3.468 | 3.468 | 162,468 |
| 2025-09-10 | 3.390 | 3.548 | 3.390 | 3.473 | 3.473 | 118,248 |
| 2025-09-09 | 3.093 | 3.375 | 3.025 | 3.335 | 3.335 | 115,587 |
| 2025-09-08 | 2.888 | 3.100 | 2.880 | 3.072 | 3.072 | 28,958 |
| 2025-09-05 | 2.810 | 2.875 | 2.808 | 2.863 | 2.863 | 72,996 |
| 2025-09-04 | 2.725 | 2.835 | 2.660 | 2.800 | 2.800 | 29,734 |
| 2025-09-03 | 2.715 | 2.763 | 2.665 | 2.693 | 2.693 | 45,403 |
| 2025-09-02 | 2.693 | 2.755 | 2.635 | 2.694 | 2.694 | 158,480 |
| 2025-09-01 | 2.773 | 2.838 | 2.710 | 2.747 | 2.747 | 47,060 |
| 2025-08-29 | 2.720 | 2.830 | 2.720 | 2.753 | 2.753 | 20,864 |
| 2025-08-28 | 2.688 | 2.710 | 2.603 | 2.710 | 2.710 | 13,634 |
| 2025-08-27 | 2.670 | 2.720 | 2.670 | 2.700 | 2.700 | 572,564 |
| 2025-08-26 | 2.740 | 2.751 | 2.645 | 2.655 | 2.655 | 22,742 |
| 2025-08-22 | 2.450 | 2.708 | 2.450 | 2.693 | 2.693 | 53,189 |
| 2025-08-21 | 2.493 | 2.535 | 2.415 | 2.435 | 2.435 | 47,520 |
| 2025-08-20 | 2.640 | 2.660 | 2.450 | 2.478 | 2.478 | 76,934 |
| 2025-08-19 | 2.690 | 2.690 | 2.555 | 2.570 | 2.570 | 50,271 |
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.