Idorsia Ltd (LON:0RQE)
London · Delayed Price · Currency is GBP · Price in CHF 3.853
-0.078 (-1.99%)
At close: Feb 12, 2026
Idorsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.59 | 3.65 | 3.38 | 3.47 | 3.47 | -5.68% | 327,669 |
| Jan 15, 2026 | 3.83 | 3.84 | 3.52 | 3.68 | 3.68 | -2.10% | 361,563 |
| Jan 14, 2026 | 3.74 | 3.82 | 3.72 | 3.76 | 3.76 | 1.29% | 364,190 |
| Jan 13, 2026 | 3.70 | 3.75 | 3.63 | 3.71 | 3.71 | 1.42% | 627,409 |
| Jan 12, 2026 | 3.80 | 3.83 | 3.66 | 3.66 | 3.66 | -3.30% | 665,774 |
| Jan 9, 2026 | 3.79 | 3.85 | 3.72 | 3.79 | 3.79 | 1.31% | 192,110 |
| Jan 8, 2026 | 3.72 | 3.80 | 3.68 | 3.74 | 3.74 | 3.29% | 322,250 |
| Jan 7, 2026 | 3.73 | 3.78 | 3.45 | 3.62 | 3.62 | -2.24% | 2,276,869 |
| Jan 6, 2026 | 4.23 | 4.27 | 3.70 | 3.70 | 3.70 | -13.23% | 430,284 |
| Jan 5, 2026 | 4.44 | 4.63 | 4.03 | 4.26 | 4.26 | -1.52% | 554,676 |
| Dec 30, 2025 | 4.40 | 4.42 | 4.26 | 4.33 | 4.33 | -1.05% | 245,822 |
| Dec 29, 2025 | 4.44 | 4.47 | 4.30 | 4.38 | 4.38 | -2.21% | 208,583 |
| Dec 23, 2025 | 4.57 | 4.63 | 4.42 | 4.48 | 4.47 | 6.04% | 393,635 |
| Dec 22, 2025 | 4.05 | 4.56 | 4.04 | 4.22 | 4.22 | 4.98% | 453,792 |
| Dec 19, 2025 | 3.85 | 4.03 | 3.86 | 4.02 | 4.02 | 2.42% | 211,121 |
| Dec 18, 2025 | 3.84 | 3.99 | 3.80 | 3.93 | 3.93 | -0.20% | 139,308 |
| Dec 17, 2025 | 3.95 | 4.03 | 3.85 | 3.93 | 3.93 | -1.18% | 362,750 |
| Dec 16, 2025 | 4.02 | 4.02 | 3.91 | 3.98 | 3.98 | -2.21% | 203,898 |
| Dec 15, 2025 | 4.15 | 4.21 | 3.99 | 4.07 | 4.07 | -2.77% | 202,836 |
| Dec 12, 2025 | 4.09 | 4.24 | 4.10 | 4.19 | 4.19 | 1.85% | 418,307 |
| Dec 11, 2025 | 4.05 | 4.14 | 3.98 | 4.11 | 4.11 | -1.18% | 410,096 |
| Dec 10, 2025 | 3.93 | 4.27 | 4.06 | 4.16 | 4.16 | 7.75% | 895,423 |
| Dec 9, 2025 | 3.87 | 3.91 | 3.79 | 3.86 | 3.86 | 0.13% | 219,652 |
| Dec 8, 2025 | 3.72 | 4.00 | 3.80 | 3.86 | 3.86 | 3.21% | 218,214 |
| Dec 5, 2025 | 3.59 | 3.78 | 3.62 | 3.74 | 3.74 | 6.99% | 223,461 |
| Dec 4, 2025 | 3.46 | 3.60 | 3.43 | 3.49 | 3.49 | -5.65% | 83,363 |
| Dec 3, 2025 | 3.71 | 3.73 | 3.42 | 3.70 | 3.70 | 0.65% | 135,442 |
| Dec 2, 2025 | 3.58 | 3.79 | 3.58 | 3.68 | 3.68 | 0.99% | 357,098 |
| Dec 1, 2025 | 3.35 | 3.68 | 3.36 | 3.64 | 3.64 | 13.75% | 441,824 |
| Nov 28, 2025 | 3.12 | 3.23 | 3.16 | 3.20 | 3.20 | 1.59% | 180,598 |
| Nov 27, 2025 | 3.07 | 3.16 | 3.07 | 3.15 | 3.15 | 3.41% | 207,204 |
| Nov 26, 2025 | 2.96 | 3.08 | 2.98 | 3.05 | 3.05 | 4.82% | 178,451 |