Idorsia Ltd (FRA:19T)
Germany · Delayed Price · Currency is EUR 4.510
+0.190 (4.40%)
Last updated: Oct 15, 2026, 4:10 PM CET
FRA:19T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | 4.40% | 300 |
| Oct 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -8.05% | - |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.44% | - |
| Oct 12, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 5.28% | - |
| Oct 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.07% | - |
| Oct 8, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.75% | - |
| Oct 7, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -2.18% | - |
| Oct 6, 2026 | 4.82 | 4.82 | 4.68 | 4.68 | 4.68 | -3.39% | - |
| Oct 5, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | 0.54% | - |
| Oct 2, 2026 | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | -1.35% | 200 |
| Oct 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.84% | - |
| Sep 30, 2026 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 2.61% | 100 |
| Sep 29, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.43% | - |
| Sep 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | - |
| Sep 25, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | -2.45% | 400 |
| Sep 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.40% | - |
| Sep 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | - |
| Sep 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.07% | - |
| Sep 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.63% | - |
| Sep 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | 550 |
| Sep 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.15% | - |
| Sep 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.21% | - |
| Sep 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.95% | - |
| Sep 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.41% | - |
| Sep 11, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Sep 10, 2026 | 5.42 | 5.42 | 5.33 | 5.34 | 5.34 | -2.11% | 28 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | - |
| Sep 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.64% | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.28% | - |
| Sep 4, 2026 | 5.46 | 5.46 | 5.29 | 5.29 | 5.29 | -4.17% | 164 |
| Sep 3, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | -0.72% | - |
| Sep 2, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 4.22% | - |
| Sep 1, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.38% | - |
| Aug 31, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -9.83% | - |
| Aug 28, 2026 | 6.14 | 6.14 | 6.06 | 6.06 | 6.06 | -0.33% | 500 |
| Aug 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.91% | - |
| Aug 26, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 4.97% | - |
| Aug 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.71% | - |
| Aug 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.46% | - |
| Aug 21, 2026 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -2.60% | 700 |
| Aug 20, 2026 | 6.28 | 6.28 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 19, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.21% | - |
| Aug 18, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -3.56% | - |
| Aug 17, 2026 | 6.28 | 6.49 | 6.28 | 6.33 | 6.33 | -2.39% | 670 |
| Aug 14, 2026 | 6.75 | 6.75 | 6.48 | 6.48 | 6.48 | -4.21% | 75 |
| Aug 13, 2026 | 7.10 | 7.10 | 6.77 | 6.77 | 6.77 | -3.43% | - |
| Aug 12, 2026 | 6.93 | 7.01 | 6.93 | 7.01 | 7.01 | 7.36% | 1,000 |
| Aug 11, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.01% | - |
| Aug 10, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.27% | - |
| Aug 7, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.08% | - |