Idorsia Ltd (LON:0RQE)
London · Delayed Price · Currency is GBP · Price in CHF 5.82
-0.03 (-0.54%)
At close: Jul 17, 2026
LON:0RQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |