Idorsia Ltd (LON:0RQE)
London · Delayed Price · Currency is GBP · Price in CHF 4.054
-0.196 (-4.60%)
At close: Jun 3, 2026
LON:0RQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.25 | 4.30 | 4.04 | 4.05 | 4.05 | -4.60% | 279,149 |
| Jun 2, 2026 | 4.44 | 4.50 | 4.14 | 4.25 | 4.25 | -3.20% | 129,073 |
| Jun 1, 2026 | 4.56 | 4.59 | 4.35 | 4.39 | 4.39 | -6.15% | 238,340 |
| May 29, 2026 | 4.79 | 4.85 | 4.40 | 4.68 | 4.68 | -0.44% | 698,305 |
| May 28, 2026 | 4.48 | 4.80 | 4.53 | 4.70 | 4.70 | 4.73% | 471,005 |
| May 27, 2026 | 4.20 | 4.49 | 4.15 | 4.49 | 4.49 | 7.91% | 316,811 |
| May 26, 2026 | 4.12 | 4.22 | 4.07 | 4.16 | 4.16 | 0.61% | 203,114 |
| May 22, 2026 | 4.00 | 4.22 | 4.03 | 4.13 | 4.13 | 3.51% | 369,731 |
| May 21, 2026 | 3.97 | 4.03 | 3.81 | 3.99 | 3.99 | -0.10% | 546,071 |
| May 20, 2026 | 3.98 | 4.00 | 3.80 | 4.00 | 4.00 | 0.60% | 465,884 |
| May 19, 2026 | 4.16 | 4.17 | 3.92 | 3.97 | 3.97 | -5.16% | 384,937 |
| May 18, 2026 | 4.41 | 4.42 | 4.19 | 4.19 | 4.19 | -5.80% | 481,233 |
| May 15, 2026 | 4.59 | 4.64 | 4.43 | 4.45 | 4.45 | -3.01% | 462,015 |
| 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 | 3.70% | 266,130 |
| May 7, 2026 | 3.73 | 4.07 | 3.75 | 3.75 | 3.75 | 2.27% | 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 | 1.15% | 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 | 1.80% | 659,825 |
| Apr 16, 2026 | 3.70 | 3.72 | 3.59 | 3.65 | 3.65 | -0.54% | 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 | -1.69% | 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 | -6.50% | 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 | 3.48% | 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 | -2.07% | 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 | 3.92% | 1,301,083 |
| Mar 19, 2026 | 3.14 | 3.12 | 2.98 | 3.03 | 3.03 | -3.15% | 365,806 |