Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.248 | 5.785 | 4.191 | 4.191 | 4.191 | 2,500 |
| 2026-10-22 | 4.263 | 5.785 | 4.189 | 4.189 | 4.189 | 2,500 |
| 2026-10-21 | 4.290 | 5.785 | 4.290 | 4.290 | 4.290 | 3,177 |
| 2026-10-20 | 4.286 | 5.785 | 4.286 | 4.286 | 4.286 | 3,177 |
| 2026-10-19 | 4.128 | 5.785 | 4.128 | 4.128 | 4.128 | 0 |
| 2026-10-16 | 4.221 | 5.785 | 4.098 | 4.098 | 4.098 | 750 |
| 2026-10-15 | 4.189 | 4.210 | 4.139 | 4.193 | 4.193 | 5,512 |
| 2026-10-14 | 4.122 | 4.213 | 4.092 | 4.187 | 4.187 | 100,525 |
| 2026-10-13 | 4.275 | 4.304 | 4.034 | 4.034 | 4.034 | 119,640 |
| 2026-10-12 | 4.282 | 4.426 | 4.282 | 4.426 | 4.426 | 54,002 |
| 2026-10-09 | 4.122 | 4.162 | 3.956 | 4.162 | 4.162 | 570,378 |
| 2026-10-08 | 4.313 | 4.380 | 4.067 | 4.067 | 4.067 | 37,506 |
| 2026-10-07 | 4.378 | 4.400 | 4.222 | 4.273 | 4.273 | 23,194 |
| 2026-10-06 | 4.597 | 4.648 | 4.314 | 4.352 | 4.352 | 90,929 |
| 2026-10-05 | 4.510 | 4.510 | 4.398 | 4.416 | 4.416 | 49,937 |
| 2026-10-02 | 4.536 | 4.582 | 4.484 | 4.513 | 4.513 | 31,786 |
| 2026-10-01 | 4.618 | 4.667 | 4.524 | 4.557 | 4.557 | 11,815 |
| 2026-09-30 | 4.498 | 4.610 | 4.443 | 4.574 | 4.574 | 43,029 |
| 2026-09-29 | 4.442 | 4.566 | 4.442 | 4.516 | 4.516 | 28,665 |
| 2026-09-28 | 4.456 | 4.488 | 4.348 | 4.364 | 4.364 | 88,483 |
| 2026-09-25 | 4.406 | 4.432 | 4.374 | 4.408 | 4.408 | 73,038 |
| 2026-09-24 | 4.528 | 4.550 | 4.350 | 4.421 | 4.421 | 38,130 |
| 2026-09-23 | 4.743 | 4.826 | 4.600 | 4.623 | 4.623 | 18,843 |
| 2026-09-22 | 4.811 | 4.830 | 4.737 | 4.737 | 4.737 | 51,222 |
| 2026-09-21 | 4.820 | 4.836 | 4.754 | 4.788 | 4.788 | 71,522 |
| 2026-09-18 | 4.920 | 5.025 | 4.834 | 4.848 | 4.848 | 297,233 |
| 2026-09-17 | 5.011 | 5.025 | 4.884 | 4.940 | 4.940 | 198,924 |
| 2026-09-16 | 4.802 | 4.950 | 4.750 | 4.912 | 4.912 | 316,417 |
| 2026-09-15 | 4.905 | 5.050 | 4.620 | 4.920 | 4.920 | 170,616 |
| 2026-09-14 | 4.934 | 5.040 | 4.912 | 4.968 | 4.968 | 30,254 |
| 2026-09-11 | 5.020 | 5.100 | 4.990 | 5.001 | 5.001 | 57,304 |
| 2026-09-10 | 5.163 | 5.190 | 5.020 | 5.059 | 5.059 | 34,479 |
| 2026-09-09 | 5.067 | 5.145 | 5.035 | 5.121 | 5.121 | 49,684 |
| 2026-09-08 | 5.182 | 5.200 | 4.980 | 5.095 | 5.095 | 69,615 |
| 2026-09-07 | 4.997 | 5.085 | 4.980 | 5.054 | 5.054 | 130,330 |
| 2026-09-04 | 5.182 | 5.215 | 4.996 | 5.044 | 5.044 | 140,931 |
| 2026-09-03 | 5.283 | 5.370 | 5.170 | 5.187 | 5.187 | 133,273 |
| 2026-09-02 | 5.090 | 5.380 | 5.090 | 5.201 | 5.201 | 126,174 |
| 2026-09-01 | 4.930 | 5.086 | 4.902 | 5.061 | 5.061 | 210,836 |
| 2026-08-28 | 5.740 | 5.890 | 5.335 | 5.415 | 5.415 | 185,901 |
| 2026-08-27 | 5.690 | 5.875 | 5.690 | 5.825 | 5.825 | 193,634 |
| 2026-08-26 | 5.610 | 5.742 | 5.570 | 5.677 | 5.677 | 97,787 |
| 2026-08-25 | 5.430 | 5.596 | 5.375 | 5.524 | 5.524 | 92,690 |
| 2026-08-24 | 5.553 | 5.630 | 5.280 | 5.463 | 5.463 | 251,329 |
| 2026-08-21 | 5.568 | 5.605 | 5.370 | 5.535 | 5.535 | 255,400 |
| 2026-08-20 | 5.910 | 5.913 | 5.530 | 5.593 | 5.593 | 49,360 |
| 2026-08-19 | 5.540 | 5.845 | 5.530 | 5.753 | 5.753 | 49,346 |
| 2026-08-18 | 5.805 | 5.885 | 5.680 | 5.728 | 5.728 | 195,547 |
| 2026-08-17 | 5.935 | 6.140 | 5.803 | 6.074 | 6.074 | 328,787 |
| 2026-08-14 | 6.200 | 6.270 | 5.900 | 5.930 | 5.930 | 527,639 |
| 2026-08-13 | 6.745 | 6.770 | 6.275 | 6.283 | 6.283 | 251,908 |
| 2026-08-12 | 6.568 | 6.775 | 6.395 | 6.683 | 6.683 | 182,724 |
| 2026-08-11 | 6.110 | 6.660 | 5.935 | 6.347 | 6.347 | 278,832 |
| 2026-08-10 | 6.040 | 6.075 | 5.870 | 6.045 | 6.045 | 103,619 |
| 2026-08-07 | 6.015 | 6.175 | 5.975 | 6.010 | 6.010 | 113,302 |
| 2026-08-06 | 6.073 | 6.285 | 5.985 | 6.083 | 6.083 | 73,359 |
| 2026-08-05 | 5.868 | 6.180 | 5.730 | 6.073 | 6.073 | 138,600 |
| 2026-08-04 | 5.663 | 5.730 | 5.490 | 5.651 | 5.651 | 124,385 |
| 2026-08-03 | 6.115 | 6.115 | 5.500 | 5.540 | 5.540 | 565,254 |
| 2026-07-31 | 6.273 | 6.490 | 6.045 | 6.163 | 6.163 | 132,000 |
Page 1 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.