Idorsia Ltd (LON:0RQE)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 4.141
-0.015 (-0.36%)
At close: Nov 10, 2026
LON:0RQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.23 | 4.23 | 4.10 | 4.14 | 4.14 | -0.36% | 1,721 |
| Nov 9, 2026 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | 3.54% | 12,905 |
| Nov 6, 2026 | 4.14 | 4.14 | 4.00 | 4.01 | 4.01 | -4.04% | 65,311 |
| Nov 5, 2026 | 4.45 | 4.46 | 4.17 | 4.18 | 4.18 | -3.44% | 19,791 |
| Nov 4, 2026 | 4.46 | 4.47 | 4.28 | 4.33 | 4.33 | -0.82% | 21,540 |
| Nov 3, 2026 | 4.25 | 4.41 | 4.15 | 4.37 | 4.37 | 4.09% | 30,386 |
| Nov 2, 2026 | 4.42 | 4.47 | 4.18 | 4.20 | 4.20 | -6.17% | 245,745 |
| Oct 30, 2026 | 4.57 | 4.58 | 4.45 | 4.47 | 4.47 | -2.02% | 24,235 |
| Oct 29, 2026 | 4.44 | 4.59 | 4.38 | 4.56 | 4.56 | -0.35% | 20,977 |
| Oct 28, 2026 | 4.51 | 4.64 | 4.47 | 4.58 | 4.58 | 1.55% | 7,680 |
| Oct 27, 2026 | 4.38 | 4.58 | 4.39 | 4.51 | 4.51 | 3.96% | 17,541 |
| Oct 26, 2026 | 4.36 | 4.40 | 4.30 | 4.34 | 4.34 | 3.43% | 17,961 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.14 | 4.19 | 4.19 | -0.40% | 37,174 |
| Oct 22, 2026 | 4.26 | 4.30 | 4.08 | 4.21 | 4.21 | -1.48% | 90,649 |
| Oct 21, 2026 | 4.20 | 4.29 | 4.23 | 4.27 | 4.27 | -0.19% | 31,409 |
| Oct 20, 2026 | 4.11 | 4.30 | 4.11 | 4.28 | 4.28 | 3.73% | 15,668 |
| Oct 19, 2026 | 4.03 | 4.13 | 4.01 | 4.13 | 4.13 | 0.63% | 73,764 |
| Oct 16, 2026 | 4.22 | 4.22 | 4.08 | 4.10 | 4.10 | -2.17% | 34,058 |
| Oct 15, 2026 | 4.19 | 4.21 | 4.14 | 4.19 | 4.19 | 0.14% | 5,512 |
| Oct 14, 2026 | 4.12 | 4.21 | 4.09 | 4.19 | 4.19 | 3.79% | 100,525 |
| Oct 13, 2026 | 4.28 | 4.30 | 4.03 | 4.03 | 4.03 | -8.86% | 119,640 |
| Oct 12, 2026 | 4.27 | 4.43 | 4.28 | 4.43 | 4.43 | 7.06% | 54,002 |
| Oct 9, 2026 | 4.12 | 4.15 | 3.96 | 4.13 | 4.13 | 0.58% | 570,378 |
| Oct 8, 2026 | 4.31 | 4.38 | 4.11 | 4.11 | 4.11 | -4.20% | 38,953 |
| Oct 7, 2026 | 4.38 | 4.40 | 4.22 | 4.29 | 4.29 | -1.42% | 23,708 |
| Oct 6, 2026 | 4.60 | 4.65 | 4.31 | 4.35 | 4.35 | -1.45% | 90,929 |
| Oct 5, 2026 | 4.53 | 4.51 | 4.40 | 4.42 | 4.42 | -1.95% | 49,937 |
| Oct 2, 2026 | 4.54 | 4.58 | 4.48 | 4.50 | 4.50 | -1.28% | 32,483 |
| Oct 1, 2026 | 4.62 | 4.67 | 4.52 | 4.56 | 4.56 | -0.38% | 12,294 |
| Sep 30, 2026 | 4.50 | 4.61 | 4.44 | 4.58 | 4.58 | 1.42% | 43,517 |
| Sep 29, 2026 | 4.43 | 4.57 | 4.44 | 4.52 | 4.52 | 3.48% | 28,665 |
| Sep 28, 2026 | 4.46 | 4.49 | 4.35 | 4.36 | 4.36 | -0.41% | 88,483 |
| Sep 25, 2026 | 4.41 | 4.43 | 4.37 | 4.38 | 4.38 | -0.59% | 73,122 |
| 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 |