Idorsia Ltd (LON:0RQE)
London · Delayed Price · Currency is GBP · Price in CHF 6.35
+0.30 (5.00%)
At close: Aug 11, 2026
LON:0RQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.11 | 6.66 | 5.94 | 6.35 | 6.35 | 5.00% | 278,832 |
| Aug 10, 2026 | 6.04 | 6.08 | 5.87 | 6.05 | 6.04 | 0.66% | 103,619 |
| Aug 7, 2026 | 6.02 | 6.18 | 5.98 | 6.01 | 6.00 | -0.12% | 113,318 |
| Aug 6, 2026 | 6.07 | 6.29 | 5.99 | 6.01 | 6.01 | -0.79% | 73,859 |
| Aug 5, 2026 | 5.87 | 6.18 | 5.73 | 6.06 | 6.06 | 7.25% | 132,639 |
| Aug 4, 2026 | 5.66 | 5.73 | 5.49 | 5.65 | 5.65 | 1.99% | 124,385 |
| Aug 3, 2026 | 6.12 | 6.12 | 5.50 | 5.54 | 5.54 | -13.23% | 565,254 |
| Jul 31, 2026 | 6.27 | 6.49 | 6.05 | 6.39 | 6.39 | 3.14% | 132,134 |
| Jul 30, 2026 | 6.25 | 6.53 | 5.86 | 6.19 | 6.19 | -5.64% | 379,497 |
| Jul 29, 2026 | 6.65 | 6.70 | 6.33 | 6.56 | 6.56 | -4.37% | 156,572 |
| Jul 28, 2026 | 6.55 | 6.92 | 6.51 | 6.86 | 6.86 | 3.48% | 454,387 |
| Jul 27, 2026 | 6.26 | 6.81 | 6.25 | 6.63 | 6.63 | 7.54% | 312,218 |
| Jul 24, 2026 | 6.07 | 6.19 | 6.02 | 6.17 | 6.17 | 1.66% | 71,128 |
| Jul 23, 2026 | 6.21 | 6.13 | 5.97 | 6.06 | 6.06 | -1.71% | 111,704 |
| Jul 22, 2026 | 6.26 | 6.36 | 6.17 | 6.17 | 6.17 | -2.44% | 146,269 |
| Jul 21, 2026 | 6.08 | 6.41 | 6.03 | 6.32 | 6.32 | 5.43% | 208,587 |
| Jul 20, 2026 | 5.92 | 6.10 | 5.90 | 6.00 | 6.00 | 3.09% | 100,769 |
| Jul 17, 2026 | 5.67 | 5.92 | 5.61 | 5.82 | 5.82 | -0.54% | 409,146 |
| Jul 16, 2026 | 5.94 | 5.98 | 5.81 | 5.85 | 5.85 | -7.08% | 475,355 |
| Jul 15, 2026 | 6.16 | 6.35 | 5.88 | 6.30 | 6.30 | 3.55% | 432,492 |
| Jul 14, 2026 | 6.08 | 6.18 | 5.89 | 6.08 | 6.08 | 2.36% | 1,158,604 |
| Jul 13, 2026 | 6.28 | 6.35 | 5.90 | 5.94 | 5.94 | -4.19% | 299,640 |
| Jul 10, 2026 | 6.32 | 6.43 | 6.12 | 6.20 | 6.20 | -2.67% | 394,481 |
| Jul 9, 2026 | 6.35 | 6.50 | 6.20 | 6.37 | 6.37 | -4.21% | 272,349 |
| Jul 8, 2026 | 6.58 | 6.65 | 6.38 | 6.65 | 6.65 | 1.13% | 326,764 |
| Jul 7, 2026 | 6.59 | 6.75 | 6.45 | 6.58 | 6.58 | 0.78% | 272,003 |
| Jul 6, 2026 | 6.68 | 6.65 | 6.47 | 6.53 | 6.53 | 1.86% | 428,246 |
| Jul 3, 2026 | 6.42 | 6.76 | 6.40 | 6.41 | 6.41 | -0.51% | 174,670 |
| Jul 2, 2026 | 6.68 | 6.72 | 6.37 | 6.44 | 6.44 | -2.52% | 494,136 |
| Jul 1, 2026 | 6.83 | 6.87 | 6.48 | 6.61 | 6.61 | -9.01% | 525,994 |
| Jun 30, 2026 | 7.03 | 7.55 | 6.68 | 7.26 | 7.26 | 5.37% | 1,160,129 |
| Jun 29, 2026 | 6.76 | 6.89 | 6.53 | 6.89 | 6.89 | 0.43% | 974,362 |
| Jun 26, 2026 | 6.06 | 6.86 | 6.00 | 6.86 | 6.86 | 16.76% | 799,505 |
| Jun 25, 2026 | 5.86 | 6.07 | 5.80 | 5.88 | 5.88 | -0.42% | 294,547 |
| Jun 24, 2026 | 5.90 | 6.05 | 5.73 | 5.90 | 5.90 | 0.74% | 1,257,151 |
| Jun 23, 2026 | 5.72 | 6.02 | 5.69 | 5.86 | 5.86 | 3.48% | 257,370 |
| Jun 22, 2026 | 5.73 | 5.80 | 5.53 | 5.66 | 5.66 | -0.14% | 428,460 |
| Jun 19, 2026 | 5.70 | 5.92 | 5.52 | 5.67 | 5.67 | -3.03% | 281,353 |
| Jun 18, 2026 | 4.74 | 6.16 | 4.86 | 5.85 | 5.85 | 28.48% | 1,786,087 |
| Jun 17, 2026 | 4.54 | 4.65 | 4.46 | 4.55 | 4.55 | 0.25% | 214,116 |
| Jun 16, 2026 | 4.64 | 4.67 | 4.43 | 4.54 | 4.54 | -3.44% | 472,093 |
| Jun 15, 2026 | 4.68 | 4.79 | 4.52 | 4.70 | 4.70 | 4.72% | 193,927 |
| Jun 12, 2026 | 4.51 | 4.61 | 4.39 | 4.49 | 4.49 | 1.69% | 113,385 |
| Jun 11, 2026 | 4.36 | 4.54 | 4.29 | 4.41 | 4.41 | 0.75% | 190,367 |
| Jun 10, 2026 | 4.43 | 4.52 | 4.26 | 4.38 | 4.38 | -3.24% | 303,760 |
| Jun 9, 2026 | 4.37 | 4.63 | 4.32 | 4.53 | 4.53 | 7.60% | 273,914 |
| Jun 8, 2026 | 4.25 | 4.27 | 4.12 | 4.21 | 4.21 | -2.05% | 130,623 |
| Jun 5, 2026 | 4.42 | 4.47 | 4.26 | 4.30 | 4.30 | -1.63% | 121,583 |
| Jun 4, 2026 | 4.10 | 4.45 | 4.02 | 4.37 | 4.37 | 7.70% | 282,804 |
| Jun 3, 2026 | 4.25 | 4.30 | 4.04 | 4.05 | 4.05 | -4.60% | 279,149 |