Idorsia Ltd (LON:0RQE)
London · Delayed Price · Currency is GBP · Price in CHF 4.274
+0.264 (6.58%)
At close: May 12, 2026
LON:0RQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.32 | 4.63 | 4.34 | 4.58 | 4.58 | 7.25% | 944,478 |
| May 12, 2026 | 3.97 | 4.35 | 3.97 | 4.27 | 4.27 | 6.58% | 590,831 |
| May 11, 2026 | 3.89 | 4.03 | 3.90 | 4.01 | 4.01 | 3.08% | 278,543 |
| May 8, 2026 | 3.88 | 3.96 | 3.81 | 3.89 | 3.89 | 3.71% | 266,130 |
| May 7, 2026 | 3.73 | 4.07 | 3.75 | 3.75 | 3.75 | 2.26% | 497,524 |
| May 6, 2026 | 3.73 | 3.76 | 3.63 | 3.67 | 3.67 | -1.40% | 200,098 |
| May 5, 2026 | 3.80 | 3.79 | 3.70 | 3.72 | 3.72 | -2.16% | 220,464 |
| May 4, 2026 | 3.67 | 3.85 | 3.67 | 3.80 | 3.80 | 3.26% | 360,071 |
| Apr 30, 2026 | 3.64 | 3.68 | 3.48 | 3.68 | 3.68 | 1.54% | 337,910 |
| Apr 29, 2026 | 3.96 | 3.98 | 3.58 | 3.63 | 3.63 | -8.06% | 552,405 |
| Apr 28, 2026 | 3.51 | 4.08 | 3.50 | 3.94 | 3.94 | 3.84% | 859,319 |
| Apr 27, 2026 | 3.74 | 3.80 | 3.50 | 3.80 | 3.80 | 1.06% | 276,886 |
| Apr 24, 2026 | 3.79 | 3.83 | 3.72 | 3.76 | 3.76 | -1.36% | 255,747 |
| Apr 23, 2026 | 3.76 | 3.85 | 3.73 | 3.81 | 3.81 | 0.74% | 183,033 |
| Apr 22, 2026 | 3.72 | 3.81 | 3.72 | 3.78 | 3.78 | 0.45% | 195,057 |
| Apr 21, 2026 | 3.72 | 3.86 | 3.64 | 3.77 | 3.76 | 1.16% | 375,150 |
| Apr 20, 2026 | 3.67 | 3.77 | 3.67 | 3.72 | 3.72 | 0.22% | 257,662 |
| Apr 17, 2026 | 3.63 | 3.77 | 3.66 | 3.71 | 3.71 | 1.81% | 659,825 |
| Apr 16, 2026 | 3.70 | 3.72 | 3.59 | 3.65 | 3.65 | -0.55% | 278,504 |
| Apr 15, 2026 | 3.72 | 3.82 | 3.64 | 3.67 | 3.67 | -0.60% | 343,038 |
| Apr 14, 2026 | 3.51 | 3.75 | 3.54 | 3.69 | 3.69 | 6.31% | 247,876 |
| Apr 13, 2026 | 3.45 | 3.57 | 3.39 | 3.47 | 3.47 | -1.70% | 161,513 |
| Apr 10, 2026 | 3.43 | 3.55 | 3.47 | 3.53 | 3.53 | 4.31% | 191,493 |
| Apr 9, 2026 | 3.46 | 3.50 | 3.31 | 3.39 | 3.38 | -6.49% | 277,688 |
| Apr 8, 2026 | 3.60 | 3.81 | 3.50 | 3.62 | 3.62 | 6.28% | 322,967 |
| Apr 7, 2026 | 3.55 | 3.58 | 3.38 | 3.41 | 3.41 | -3.65% | 182,967 |
| Apr 2, 2026 | 3.55 | 3.58 | 3.50 | 3.54 | 3.54 | -1.67% | 178,462 |
| Apr 1, 2026 | 3.52 | 3.70 | 3.51 | 3.60 | 3.60 | 4.78% | 382,484 |
| Mar 31, 2026 | 3.35 | 3.53 | 3.23 | 3.43 | 3.43 | 6.49% | 240,202 |
| Mar 30, 2026 | 3.12 | 3.32 | 3.08 | 3.22 | 3.22 | 3.47% | 207,038 |
| 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 |