Idorsia Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.668	2.773	2.650	2.720	2.720	54,279
2025-08-15	2.615	2.690	2.590	2.640	2.640	22,993
2025-08-14	2.678	2.690	2.555	2.583	2.583	28,035
2025-08-13	2.615	2.740	2.600	2.683	2.683	62,074
2025-08-12	2.593	2.640	2.530	2.555	2.555	37,359
2025-08-11	2.688	2.785	2.579	2.605	2.605	37,705
2025-08-08	2.778	2.800	2.585	2.605	2.605	115,674
2025-08-07	2.873	2.875	2.720	2.793	2.793	38,817
2025-08-06	3.145	3.170	2.805	2.853	2.853	61,062
2025-08-05	3.315	3.525	3.120	3.170	3.170	105,258
2025-08-04	3.225	3.296	2.970	3.250	3.250	126,772
2025-08-01	3.468	3.468	3.468	3.468	3.468	0
2025-07-31	3.400	3.605	3.310	3.468	3.468	131,427
2025-07-30	2.925	3.420	2.540	3.320	3.320	308,337
2025-07-29	2.810	2.810	2.695	2.715	2.715	107,855
2025-07-28	2.930	2.990	2.850	2.863	2.863	324,348
2025-07-25	2.783	2.928	2.750	2.853	2.853	112,653
2025-07-24	2.878	2.968	2.695	2.800	2.800	184,327
2025-07-23	2.878	2.920	2.848	2.853	2.853	272,706
2025-07-22	2.968	2.980	2.770	2.830	2.830	62,729
2025-07-21	2.888	3.020	2.845	2.965	2.965	52,965
2025-07-18	2.720	2.930	2.695	2.925	2.925	79,119
2025-07-17	2.293	2.600	2.290	2.600	2.600	65,208
2025-07-16	2.273	2.320	2.270	2.288	2.288	48,363
2025-07-15	2.283	2.300	2.248	2.255	2.255	9,749
2025-07-14	2.268	2.338	2.240	2.250	2.250	75,215
2025-07-11	2.378	2.395	2.315	2.335	2.335	28,296
2025-07-10	2.273	2.390	2.255	2.358	2.358	23,645
2025-07-09	2.240	2.270	2.235	2.235	2.235	4,396
2025-07-08	2.305	2.320	2.220	2.220	2.220	164,852
2025-07-07	2.335	2.340	2.245	2.290	2.290	38,781
2025-07-04	2.300	2.300	2.278	2.300	2.300	25,681
2025-07-03	2.258	2.393	2.220	2.258	2.258	31,018
2025-07-02	2.183	2.265	2.175	2.253	2.253	16,231
2025-07-01	2.150	2.150	2.090	2.150	2.150	14,330
2025-06-30	2.070	2.230	2.070	2.167	2.167	65,909
2025-06-27	2.020	2.058	2.020	2.020	2.020	8,470
2025-06-26	2.007	2.055	1.980	2.036	2.036	41,920
2025-06-25	1.924	2.020	1.922	1.968	1.968	35,814
2025-06-24	1.911	1.948	1.810	1.856	1.856	9,160
2025-06-23	2.001	2.100	1.872	2.020	2.020	52,405
2025-06-20	1.962	2.035	1.900	1.935	1.935	27,691
2025-06-19	1.973	1.992	1.926	1.926	1.926	38,223
2025-06-18	2.025	2.055	1.942	2.026	2.026	35,877
2025-06-17	2.225	2.250	1.934	1.934	1.934	11,933
2025-06-16	2.070	2.265	2.070	2.210	2.210	77,428
2025-06-13	2.044	2.080	1.972	2.030	2.030	19,733
2025-06-12	2.105	2.115	2.059	2.059	2.059	29,652
2025-06-11	2.030	2.200	1.988	2.125	2.125	187,850
2025-06-10	2.049	2.080	1.928	2.001	2.001	19,934
2025-06-09	2.044	2.044	2.044	2.044	2.044	0
2025-06-06	2.072	2.095	1.964	2.044	2.044	12,431
2025-06-05	2.068	2.125	1.918	1.991	1.991	61,100
2025-06-04	1.715	1.996	1.710	1.988	1.988	284,883
2025-06-03	1.675	1.786	1.654	1.710	1.710	48,440
2025-06-02	1.658	1.686	1.592	1.621	1.621	6,534
2025-05-30	1.574	1.700	1.548	1.635	1.635	36,687
2025-05-29	1.543	1.543	1.543	1.543	1.543	0
2025-05-28	1.555	1.570	1.532	1.543	1.543	12,439
2025-05-27	1.557	1.598	1.522	1.526	1.526	13,466

← NewerPage 6 of 21 · 1,251 trading daysOlder →

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.