Idorsia Ltd (LON:0RQE)
London · Delayed Price · Currency is GBP · Price in CHF 3.114
+0.019 (0.61%)
At close: Mar 27, 2026
LON:0RQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.13 | 3.14 | 3.00 | 3.11 | 3.11 | 0.61% | 320,807 |
| Mar 26, 2026 | 3.22 | 3.20 | 3.07 | 3.10 | 3.09 | -2.06% | 214,325 |
| Mar 25, 2026 | 3.16 | 3.29 | 3.15 | 3.16 | 3.16 | 0.96% | 487,572 |
| Mar 24, 2026 | 3.23 | 3.22 | 3.04 | 3.13 | 3.13 | 0.35% | 137,936 |
| Mar 23, 2026 | 3.01 | 3.25 | 2.96 | 3.12 | 3.12 | -0.98% | 262,633 |
| Mar 20, 2026 | 3.09 | 3.25 | 3.09 | 3.15 | 3.15 | 3.93% | 1,301,083 |
| Mar 19, 2026 | 3.14 | 3.12 | 2.98 | 3.03 | 3.03 | -3.16% | 365,806 |
| Mar 18, 2026 | 3.17 | 3.26 | 3.07 | 3.13 | 3.13 | 9.82% | 353,953 |
| Mar 17, 2026 | 2.97 | 3.16 | 2.82 | 2.85 | 2.85 | -3.06% | 1,862,738 |
| Mar 16, 2026 | 3.26 | 3.30 | 2.82 | 2.94 | 2.94 | -18.15% | 3,110,286 |
| Mar 13, 2026 | 3.73 | 3.77 | 3.40 | 3.59 | 3.59 | 1.61% | 931,399 |
| Mar 12, 2026 | 3.90 | 3.92 | 3.54 | 3.54 | 3.54 | -9.50% | 514,297 |
| Mar 11, 2026 | 4.02 | 4.04 | 3.89 | 3.91 | 3.91 | -1.21% | 1,532,377 |
| Mar 10, 2026 | 3.67 | 4.13 | 3.69 | 3.95 | 3.95 | 9.23% | 969,816 |
| Mar 9, 2026 | 3.40 | 3.62 | 3.40 | 3.62 | 3.62 | 6.13% | 772,731 |
| Mar 6, 2026 | 3.73 | 3.62 | 3.31 | 3.41 | 3.41 | -7.03% | 735,325 |
| Mar 5, 2026 | 3.85 | 3.87 | 3.66 | 3.67 | 3.67 | -8.27% | 1,352,861 |
| Mar 4, 2026 | 4.02 | 4.06 | 3.77 | 4.00 | 4.00 | -1.11% | 291,450 |
| Mar 3, 2026 | 4.05 | 4.18 | 3.98 | 4.05 | 4.05 | -1.46% | 286,768 |
| Mar 2, 2026 | 3.73 | 4.17 | 3.62 | 4.11 | 4.11 | 9.47% | 619,599 |
| Feb 27, 2026 | 3.99 | 3.93 | 3.67 | 3.75 | 3.75 | -3.75% | 399,548 |
| Feb 26, 2026 | 3.78 | 4.13 | 3.65 | 3.90 | 3.90 | 4.06% | 452,096 |
| Feb 25, 2026 | 3.65 | 3.80 | 3.65 | 3.74 | 3.74 | 2.86% | 189,258 |
| Feb 24, 2026 | 3.64 | 3.68 | 3.61 | 3.64 | 3.64 | -1.03% | 159,078 |
| Feb 23, 2026 | 3.69 | 3.72 | 3.65 | 3.68 | 3.68 | -1.84% | 73,969 |
| Feb 20, 2026 | 3.87 | 3.88 | 3.67 | 3.75 | 3.75 | -5.97% | 171,605 |
| Feb 19, 2026 | 3.98 | 4.01 | 3.78 | 3.99 | 3.99 | -3.63% | 272,405 |
| Feb 18, 2026 | 4.12 | 4.24 | 3.97 | 4.14 | 4.14 | 1.72% | 308,266 |
| Feb 17, 2026 | 3.93 | 4.15 | 3.82 | 4.07 | 4.07 | 3.83% | 561,364 |
| Feb 16, 2026 | 3.93 | 3.95 | 3.86 | 3.92 | 3.91 | -1.26% | 45,465 |
| Feb 13, 2026 | 3.89 | 3.97 | 3.80 | 3.97 | 3.97 | 1.72% | 64,570 |
| Feb 12, 2026 | 3.85 | 3.98 | 3.87 | 3.90 | 3.90 | -0.84% | 87,728 |
| Feb 11, 2026 | 3.90 | 3.95 | 3.74 | 3.93 | 3.93 | -1.23% | 175,416 |
| Feb 10, 2026 | 4.02 | 4.10 | 3.96 | 3.98 | 3.98 | -0.38% | 362,260 |
| Feb 9, 2026 | 3.66 | 4.00 | 3.67 | 4.00 | 4.00 | 10.97% | 340,045 |
| Feb 6, 2026 | 3.53 | 3.60 | 3.47 | 3.60 | 3.60 | 2.71% | 239,579 |
| Feb 5, 2026 | 3.71 | 3.80 | 3.50 | 3.51 | 3.51 | -5.53% | 1,012,561 |
| Feb 4, 2026 | 3.64 | 3.85 | 3.59 | 3.71 | 3.71 | 2.63% | 227,653 |
| Feb 3, 2026 | 3.66 | 3.70 | 3.49 | 3.62 | 3.62 | -0.14% | 46,648 |
| Feb 2, 2026 | 3.60 | 3.63 | 3.55 | 3.62 | 3.62 | -1.04% | 103,321 |
| Jan 30, 2026 | 3.58 | 3.74 | 3.58 | 3.66 | 3.66 | 1.33% | 116,699 |
| Jan 29, 2026 | 3.64 | 3.70 | 3.59 | 3.61 | 3.61 | -4.04% | 133,769 |
| Jan 28, 2026 | 3.76 | 3.80 | 3.64 | 3.76 | 3.76 | 3.47% | 422,423 |
| Jan 27, 2026 | 3.58 | 3.74 | 3.54 | 3.64 | 3.64 | 1.82% | 151,955 |
| Jan 26, 2026 | 3.78 | 3.79 | 3.50 | 3.57 | 3.57 | -6.00% | 273,955 |
| Jan 23, 2026 | 3.79 | 3.86 | 3.76 | 3.80 | 3.80 | 5.03% | 196,926 |
| Jan 22, 2026 | 3.51 | 3.78 | 3.51 | 3.62 | 3.62 | 4.57% | 265,416 |
| Jan 21, 2026 | 3.42 | 3.51 | 3.36 | 3.46 | 3.46 | 0.85% | 129,855 |
| Jan 20, 2026 | 3.39 | 3.43 | 3.29 | 3.43 | 3.43 | 1.06% | 166,757 |
| Jan 19, 2026 | 3.44 | 3.46 | 3.36 | 3.39 | 3.39 | -2.25% | 145,162 |