Idorsia Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.961	0.961	0.863	0.863	0.863	13,735
2025-02-24	0.852	1.005	0.850	0.996	0.996	138,562
2025-02-21	0.871	0.889	0.825	0.839	0.839	29,141
2025-02-20	0.831	0.831	0.831	0.831	0.831	4
2025-02-19	0.817	0.870	0.817	0.858	0.858	32,763
2025-02-18	0.757	0.820	0.757	0.819	0.819	18,129
2025-02-17	0.740	0.750	0.730	0.739	0.739	3,356
2025-02-14	0.712	0.740	0.701	0.729	0.729	7,451
2025-02-13	0.758	0.770	0.700	0.700	0.700	37,016
2025-02-12	0.742	0.759	0.742	0.759	0.759	41,432
2025-02-11	0.733	0.736	0.711	0.711	0.711	2,755
2025-02-10	0.735	0.735	0.719	0.719	0.719	10,306
2025-02-07	0.704	0.751	0.700	0.751	0.751	14,531
2025-02-06	0.714	0.714	0.700	0.702	0.702	92
2025-02-05	0.728	0.728	0.706	0.707	0.707	6,615
2025-02-04	0.715	0.730	0.700	0.714	0.714	1,467
2025-02-03	0.703	0.718	0.671	0.700	0.700	15,547
2025-01-31	0.720	0.740	0.705	0.705	0.705	803
2025-01-30	0.726	0.737	0.717	0.720	0.720	6,984
2025-01-29	0.718	0.738	0.718	0.718	0.718	3,090
2025-01-28	0.717	0.740	0.707	0.735	0.735	17,074
2025-01-27	0.739	0.740	0.654	0.700	0.700	14,161
2025-01-24	0.785	0.796	0.739	0.740	0.740	17,382
2025-01-23	0.817	0.835	0.770	0.773	0.773	3,117
2025-01-22	0.815	0.835	0.802	0.820	0.820	12,918
2025-01-21	0.787	0.823	0.775	0.823	0.823	5,277
2025-01-20	0.781	0.797	0.767	0.788	0.788	222,574
2025-01-17	0.805	0.825	0.781	0.781	0.781	13,581
2025-01-16	0.810	0.848	0.810	0.810	0.810	1,305
2025-01-15	0.779	0.802	0.742	0.768	0.768	1,016
2025-01-14	0.726	0.810	0.722	0.761	0.761	42,611
2025-01-13	0.765	0.770	0.660	0.691	0.691	661,903
2025-01-10	0.806	0.822	0.754	0.770	0.770	46,796
2025-01-09	0.870	0.870	0.790	0.794	0.794	36,086
2025-01-08	0.895	0.943	0.880	0.886	0.886	8,515
2025-01-07	0.908	0.918	0.872	0.914	0.914	54,064
2025-01-06	0.969	0.980	0.892	0.932	0.932	57,004
2025-01-03	0.820	0.975	0.810	0.950	0.950	41,347
2024-12-30	0.790	0.835	0.790	0.813	0.813	16,910
2024-12-27	0.815	0.849	0.791	0.800	0.800	27,262
2024-12-23	0.670	0.760	0.660	0.730	0.730	64,570
2024-12-20	0.800	0.800	0.633	0.633	0.633	827,982
2024-12-19	1.229	1.266	1.196	1.266	1.266	12,348
2024-12-18	1.245	1.348	1.084	1.296	1.296	44,466
2024-12-17	1.362	1.378	1.192	1.241	1.241	24,516
2024-12-16	1.348	1.400	1.348	1.400	1.400	18,824
2024-12-13	1.384	1.400	1.302	1.316	1.316	21,572
2024-12-12	1.473	1.493	1.366	1.391	1.391	18,545
2024-12-11	1.407	1.515	1.387	1.499	1.499	37,309
2024-12-10	1.146	1.380	1.146	1.335	1.335	67,391
2024-12-09	1.098	1.116	1.098	1.116	1.116	152,514
2024-12-06	1.020	1.029	1.003	1.018	1.018	96,908
2024-12-05	1.009	1.063	0.990	1.016	1.016	373,740
2024-12-04	1.058	1.063	0.974	0.974	0.974	1,475
2024-12-03	0.956	1.080	0.956	1.070	1.070	84,695
2024-12-02	0.790	0.790	0.790	0.790	0.790	16,459
2024-11-29	0.879	0.934	0.879	0.882	0.882	16,328
2024-11-28	0.815	0.853	0.806	0.853	0.853	401,480
2024-11-27	0.911	0.911	0.795	0.839	0.839	45,337
2024-11-26	0.806	0.806	0.751	0.751	0.751	24,860

← NewerPage 8 of 21 · 1,244 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.