Idorsia Ltd (LON:0RQE)
London · Delayed Price · Currency is GBP · Price in CHF 4.382
-0.026 (-0.59%)
At close: Sep 25, 2026
LON:0RQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.53 | 4.55 | 4.35 | 4.41 | 4.41 | -4.17% | 41,199 |
| Sep 23, 2026 | 4.74 | 4.83 | 4.60 | 4.60 | 4.60 | -2.89% | 19,044 |
| Sep 22, 2026 | 4.81 | 4.83 | 4.74 | 4.74 | 4.74 | -1.07% | 51,222 |
| Sep 21, 2026 | 4.82 | 4.84 | 4.75 | 4.79 | 4.79 | -0.99% | 71,522 |
| Sep 18, 2026 | 4.92 | 5.03 | 4.83 | 4.84 | 4.84 | -2.52% | 293,972 |
| Sep 17, 2026 | 5.01 | 5.03 | 4.88 | 4.96 | 4.96 | 1.45% | 199,596 |
| Sep 16, 2026 | 4.80 | 4.95 | 4.75 | 4.89 | 4.89 | -0.60% | 327,667 |
| Sep 15, 2026 | 4.91 | 5.05 | 4.62 | 4.92 | 4.92 | -0.96% | 170,616 |
| Sep 14, 2026 | 4.93 | 5.04 | 4.91 | 4.97 | 4.97 | -0.65% | 30,254 |
| Sep 11, 2026 | 5.02 | 5.10 | 4.99 | 5.00 | 5.00 | -1.69% | 57,304 |
| Sep 10, 2026 | 5.16 | 5.19 | 5.02 | 5.09 | 5.09 | -0.32% | 34,479 |
| Sep 9, 2026 | 5.07 | 5.15 | 5.04 | 5.10 | 5.10 | 0.14% | 47,819 |
| Sep 8, 2026 | 5.18 | 5.20 | 4.98 | 5.10 | 5.10 | 0.80% | 69,615 |
| Sep 7, 2026 | 5.00 | 5.09 | 4.98 | 5.05 | 5.05 | 1.17% | 130,330 |
| Sep 4, 2026 | 5.18 | 5.22 | 5.00 | 5.00 | 5.00 | -5.06% | 140,931 |
| Sep 3, 2026 | 5.28 | 5.37 | 5.17 | 5.26 | 5.26 | 0.97% | 134,302 |
| Sep 2, 2026 | 5.09 | 5.38 | 5.09 | 5.21 | 5.21 | 2.99% | 126,540 |
| Sep 1, 2026 | 4.93 | 5.09 | 4.90 | 5.06 | 5.06 | -0.18% | 210,836 |
| Aug 31, 2026 | 5.30 | 5.30 | 4.94 | 5.07 | 5.07 | -6.38% | 409,900 |
| Aug 28, 2026 | 5.74 | 5.89 | 5.34 | 5.42 | 5.42 | -7.59% | 186,176 |
| Aug 27, 2026 | 5.67 | 5.88 | 5.69 | 5.86 | 5.86 | 3.22% | 193,727 |
| Aug 26, 2026 | 5.61 | 5.74 | 5.57 | 5.68 | 5.68 | 2.77% | 97,787 |
| Aug 25, 2026 | 5.43 | 5.60 | 5.38 | 5.52 | 5.52 | 1.12% | 92,690 |
| Aug 24, 2026 | 5.55 | 5.63 | 5.28 | 5.46 | 5.46 | -0.33% | 251,329 |
| Aug 21, 2026 | 5.57 | 5.61 | 5.37 | 5.48 | 5.48 | -2.13% | 255,790 |
| Aug 20, 2026 | 5.91 | 5.91 | 5.53 | 5.60 | 5.60 | -2.79% | 49,360 |
| Aug 19, 2026 | 5.54 | 5.85 | 5.53 | 5.76 | 5.76 | 0.56% | 50,128 |
| Aug 18, 2026 | 5.81 | 5.89 | 5.68 | 5.73 | 5.73 | -5.69% | 195,547 |
| Aug 17, 2026 | 5.94 | 6.14 | 5.80 | 6.07 | 6.07 | -1.80% | 328,787 |
| Aug 14, 2026 | 6.20 | 6.27 | 5.90 | 6.19 | 6.19 | -1.66% | 527,639 |
| Aug 13, 2026 | 6.75 | 6.77 | 6.28 | 6.29 | 6.29 | -5.15% | 245,158 |
| Aug 12, 2026 | 6.57 | 6.78 | 6.40 | 6.63 | 6.63 | 4.49% | 183,249 |
| 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 |