Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.490 | 1.620 | 1.490 | 1.606 | 1.606 | 23,745 |
| 2025-05-22 | 1.507 | 1.520 | 1.426 | 1.471 | 1.471 | 18,698 |
| 2025-05-21 | 1.509 | 1.594 | 1.464 | 1.466 | 1.466 | 46,693 |
| 2025-05-20 | 1.368 | 1.422 | 1.368 | 1.414 | 1.414 | 25,590 |
| 2025-05-19 | 1.336 | 1.356 | 1.326 | 1.352 | 1.352 | 863 |
| 2025-05-16 | 1.324 | 1.350 | 1.324 | 1.338 | 1.338 | 16,562 |
| 2025-05-15 | 1.309 | 1.310 | 1.298 | 1.298 | 1.298 | 215 |
| 2025-05-14 | 1.324 | 1.324 | 1.278 | 1.320 | 1.320 | 38,849 |
| 2025-05-13 | 1.321 | 1.321 | 1.302 | 1.320 | 1.320 | 2,925 |
| 2025-05-12 | 1.274 | 1.326 | 1.274 | 1.326 | 1.326 | 3,706 |
| 2025-05-09 | 1.334 | 1.334 | 1.266 | 1.282 | 1.282 | 16,365 |
| 2025-05-08 | 1.395 | 1.400 | 1.315 | 1.315 | 1.315 | 2,697 |
| 2025-05-07 | 1.412 | 1.438 | 1.402 | 1.414 | 1.414 | 17,351 |
| 2025-05-06 | 1.435 | 1.440 | 1.380 | 1.440 | 1.440 | 32,622 |
| 2025-05-02 | 1.350 | 1.518 | 1.350 | 1.490 | 1.490 | 65,783 |
| 2025-05-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-04-30 | 1.231 | 1.348 | 1.231 | 1.290 | 1.290 | 19,583 |
| 2025-04-29 | 1.206 | 1.210 | 1.170 | 1.174 | 1.174 | 6,501 |
| 2025-04-28 | 1.166 | 1.214 | 1.158 | 1.190 | 1.190 | 15,753 |
| 2025-04-25 | 1.151 | 1.154 | 1.150 | 1.154 | 1.154 | 161 |
| 2025-04-24 | 1.162 | 1.166 | 1.132 | 1.152 | 1.152 | 1,799 |
| 2025-04-23 | 1.126 | 1.140 | 1.126 | 1.140 | 1.140 | 7,431 |
| 2025-04-22 | 1.115 | 1.138 | 1.092 | 1.104 | 1.104 | 1,563 |
| 2025-04-17 | 1.117 | 1.134 | 1.084 | 1.084 | 1.084 | 2,164 |
| 2025-04-16 | 1.105 | 1.134 | 1.102 | 1.134 | 1.134 | 17,295 |
| 2025-04-15 | 1.038 | 1.120 | 1.038 | 1.095 | 1.095 | 24,444 |
| 2025-04-14 | 1.064 | 1.064 | 1.015 | 1.016 | 1.016 | 16,539 |
| 2025-04-11 | 1.005 | 1.048 | 0.989 | 1.048 | 1.048 | 28,460 |
| 2025-04-10 | 1.052 | 1.052 | 0.941 | 0.943 | 0.943 | 2,959 |
| 2025-04-09 | 1.000 | 1.006 | 0.983 | 0.983 | 0.983 | 9,428 |
| 2025-04-08 | 1.000 | 1.008 | 1.000 | 1.008 | 1.008 | 21,120 |
| 2025-04-07 | 0.925 | 0.975 | 0.868 | 0.975 | 0.975 | 15,003 |
| 2025-04-04 | 1.026 | 1.026 | 0.973 | 0.987 | 0.987 | 15,618 |
| 2025-04-03 | 1.040 | 1.096 | 1.040 | 1.040 | 1.040 | 78 |
| 2025-04-02 | 1.051 | 1.090 | 1.049 | 1.074 | 1.074 | 18,960 |
| 2025-04-01 | 1.040 | 1.090 | 1.040 | 1.042 | 1.042 | 10,869 |
| 2025-03-31 | 1.020 | 1.020 | 1.010 | 1.015 | 1.015 | 10,460 |
| 2025-03-28 | 1.054 | 1.068 | 1.022 | 1.022 | 1.022 | 5,004 |
| 2025-03-27 | 1.060 | 1.060 | 1.022 | 1.022 | 1.022 | 8,883 |
| 2025-03-26 | 1.091 | 1.107 | 1.056 | 1.076 | 1.076 | 3,016 |
| 2025-03-25 | 1.107 | 1.117 | 1.101 | 1.110 | 1.110 | 737 |
| 2025-03-24 | 1.084 | 1.096 | 1.084 | 1.088 | 1.088 | 311,881 |
| 2025-03-21 | 1.067 | 1.067 | 1.060 | 1.067 | 1.067 | 6,419 |
| 2025-03-20 | 1.116 | 1.140 | 1.060 | 1.066 | 1.066 | 717,384 |
| 2025-03-19 | 1.102 | 1.102 | 1.101 | 1.102 | 1.102 | 6,986 |
| 2025-03-18 | 1.188 | 1.194 | 1.149 | 1.149 | 1.149 | 11 |
| 2025-03-17 | 1.172 | 1.219 | 1.172 | 1.188 | 1.188 | 20,044 |
| 2025-03-14 | 1.221 | 1.221 | 1.221 | 1.221 | 1.221 | 1,000 |
| 2025-03-13 | 1.124 | 1.149 | 1.075 | 1.100 | 1.100 | 529,326 |
| 2025-03-12 | 1.156 | 1.159 | 1.087 | 1.087 | 1.087 | 21,060 |
| 2025-03-11 | 1.153 | 1.167 | 1.127 | 1.152 | 1.152 | 27,087 |
| 2025-03-10 | 1.145 | 1.178 | 1.123 | 1.169 | 1.169 | 14,221 |
| 2025-03-07 | 1.185 | 1.185 | 1.123 | 1.151 | 1.151 | 27,755 |
| 2025-03-06 | 1.176 | 1.176 | 1.146 | 1.176 | 1.176 | 1,179 |
| 2025-03-05 | 1.174 | 1.219 | 1.140 | 1.219 | 1.219 | 16,549 |
| 2025-03-04 | 1.114 | 1.183 | 1.114 | 1.142 | 1.142 | 714,029 |
| 2025-03-03 | 1.327 | 1.327 | 1.196 | 1.239 | 1.239 | 281,208 |
| 2025-02-28 | 1.285 | 1.395 | 1.285 | 1.370 | 1.370 | 235,704 |
| 2025-02-27 | 1.195 | 1.374 | 1.153 | 1.325 | 1.325 | 453,036 |
| 2025-02-26 | 0.962 | 1.190 | 0.950 | 1.130 | 1.130 | 139,446 |
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.