Idorsia Ltd (SWX:IDIA)
Switzerland · Delayed Price · Currency is CHF 4.315
+0.500 (13.11%)
Sep 30, 2025, 5:31 PM CET
Idorsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.84 | 4.35 | 3.83 | 4.32 | 4.32 | 13.09% | 3,214,827 |
| Sep 29, 2025 | 3.69 | 3.82 | 3.61 | 3.82 | 3.82 | 4.66% | 1,566,034 |
| Sep 26, 2025 | 3.62 | 3.71 | 3.38 | 3.65 | 3.65 | -1.88% | 1,625,491 |
| Sep 25, 2025 | 3.65 | 3.76 | 3.64 | 3.72 | 3.72 | - | 726,286 |
| Sep 24, 2025 | 3.73 | 3.85 | 3.63 | 3.72 | 3.72 | -0.27% | 1,504,112 |
| Sep 23, 2025 | 3.83 | 3.90 | 3.71 | 3.73 | 3.73 | -4.36% | 1,358,846 |
| Sep 22, 2025 | 4.09 | 4.29 | 3.82 | 3.90 | 3.90 | -3.23% | 3,205,632 |
| Sep 19, 2025 | 4.03 | 4.09 | 3.90 | 4.03 | 4.03 | 4.13% | 3,372,439 |
| Sep 18, 2025 | 4.00 | 4.13 | 3.72 | 3.87 | 3.87 | -5.38% | 3,449,725 |
| Sep 17, 2025 | 4.29 | 4.35 | 4.01 | 4.09 | 4.09 | -2.62% | 3,201,689 |
| Sep 16, 2025 | 3.93 | 4.23 | 3.88 | 4.20 | 4.20 | 9.09% | 3,427,701 |
| Sep 15, 2025 | 3.63 | 3.89 | 3.60 | 3.85 | 3.85 | 6.35% | 2,957,614 |
| Sep 12, 2025 | 3.54 | 3.62 | 3.39 | 3.62 | 3.62 | 4.02% | 2,413,328 |
| Sep 11, 2025 | 3.50 | 3.58 | 3.44 | 3.48 | 3.48 | - | 1,779,060 |
| Sep 10, 2025 | 3.39 | 3.56 | 3.35 | 3.48 | 3.48 | 2.96% | 2,858,579 |
| Sep 9, 2025 | 3.11 | 3.38 | 3.00 | 3.38 | 3.38 | 10.10% | 2,864,175 |
| Sep 8, 2025 | 2.90 | 3.11 | 2.89 | 3.07 | 3.07 | 6.60% | 2,303,724 |
| Sep 5, 2025 | 2.83 | 2.88 | 2.76 | 2.88 | 2.88 | 3.23% | 2,072,032 |
| Sep 4, 2025 | 2.71 | 2.85 | 2.66 | 2.79 | 2.79 | 2.57% | 1,076,514 |
| Sep 3, 2025 | 2.70 | 2.77 | 2.65 | 2.72 | 2.72 | 0.74% | 760,683 |
| Sep 2, 2025 | 2.70 | 2.76 | 2.62 | 2.70 | 2.70 | -0.74% | 957,365 |
| Sep 1, 2025 | 2.78 | 2.85 | 2.70 | 2.72 | 2.72 | -1.45% | 1,010,323 |
| Aug 29, 2025 | 2.72 | 2.83 | 2.72 | 2.76 | 2.76 | 1.47% | 1,643,897 |
| Aug 28, 2025 | 2.70 | 2.72 | 2.59 | 2.72 | 2.72 | 0.74% | 1,037,338 |
| Aug 27, 2025 | 2.66 | 2.73 | 2.61 | 2.70 | 2.70 | 1.50% | 1,159,670 |
| Aug 26, 2025 | 2.74 | 2.76 | 2.60 | 2.66 | 2.66 | -3.97% | 947,872 |
| Aug 25, 2025 | 2.71 | 2.84 | 2.69 | 2.77 | 2.77 | 2.97% | 1,083,068 |
| Aug 22, 2025 | 2.45 | 2.71 | 2.44 | 2.69 | 2.69 | 10.70% | 2,292,832 |
| Aug 21, 2025 | 2.50 | 2.54 | 2.42 | 2.43 | 2.43 | -2.41% | 819,089 |
| Aug 20, 2025 | 2.64 | 2.65 | 2.44 | 2.49 | 2.49 | -3.86% | 1,869,226 |
| Aug 19, 2025 | 2.75 | 2.75 | 2.55 | 2.59 | 2.59 | -5.13% | 1,214,948 |
| Aug 18, 2025 | 2.68 | 2.78 | 2.68 | 2.73 | 2.73 | 3.80% | 1,333,878 |
| Aug 15, 2025 | 2.67 | 2.69 | 2.58 | 2.63 | 2.63 | 1.94% | 749,736 |
| Aug 14, 2025 | 2.68 | 2.69 | 2.54 | 2.58 | 2.58 | -3.37% | 716,445 |
| Aug 13, 2025 | 2.63 | 2.75 | 2.62 | 2.67 | 2.67 | 4.30% | 1,502,317 |
| Aug 12, 2025 | 2.57 | 2.68 | 2.53 | 2.56 | 2.56 | -2.29% | 1,040,469 |
| Aug 11, 2025 | 2.68 | 2.79 | 2.57 | 2.62 | 2.62 | 0.77% | 2,190,015 |
| Aug 8, 2025 | 2.78 | 2.85 | 2.56 | 2.60 | 2.60 | -6.81% | 2,629,471 |
| Aug 7, 2025 | 2.85 | 2.89 | 2.70 | 2.79 | 2.79 | -2.45% | 1,945,099 |
| Aug 6, 2025 | 3.17 | 3.17 | 2.81 | 2.86 | 2.86 | -9.78% | 2,226,199 |
| Aug 5, 2025 | 3.30 | 3.53 | 3.11 | 3.17 | 3.17 | -2.76% | 2,218,352 |
| Aug 4, 2025 | 3.21 | 3.33 | 2.97 | 3.26 | 3.26 | -6.59% | 3,204,193 |
| Jul 31, 2025 | 3.42 | 3.63 | 3.31 | 3.49 | 3.49 | 4.49% | 3,559,489 |
| Jul 30, 2025 | 2.92 | 3.43 | 2.52 | 3.34 | 3.34 | 23.25% | 7,249,511 |
| Jul 29, 2025 | 2.85 | 2.88 | 2.68 | 2.71 | 2.71 | -4.91% | 1,189,309 |
| Jul 28, 2025 | 2.93 | 3.00 | 2.84 | 2.85 | 2.85 | -1.38% | 1,037,730 |
| Jul 25, 2025 | 2.75 | 2.94 | 2.75 | 2.89 | 2.89 | 2.85% | 626,485 |
| Jul 24, 2025 | 2.86 | 3.04 | 2.68 | 2.81 | 2.81 | -1.75% | 1,814,918 |
| Jul 23, 2025 | 2.90 | 2.93 | 2.84 | 2.86 | 2.86 | - | 875,547 |
| Jul 22, 2025 | 2.98 | 2.98 | 2.76 | 2.86 | 2.86 | -4.03% | 1,809,417 |