Idorsia Ltd (SWX:IDIA)
Switzerland · Delayed Price · Currency is CHF 3.655
+0.040 (1.11%)
At close: Jan 30, 2026
Idorsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.59 | 3.75 | 3.58 | 3.66 | 3.66 | 1.11% | 396,095 |
| Jan 29, 2026 | 3.64 | 3.70 | 3.57 | 3.62 | 3.62 | -0.82% | 615,456 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.64 | 3.65 | 3.65 | -1.49% | 1,151,119 |
| Jan 27, 2026 | 3.60 | 3.73 | 3.53 | 3.70 | 3.70 | 4.52% | 781,528 |
| Jan 26, 2026 | 3.79 | 3.80 | 3.49 | 3.54 | 3.54 | -7.33% | 1,266,714 |
| Jan 23, 2026 | 3.80 | 3.88 | 3.75 | 3.82 | 3.82 | 1.73% | 1,110,086 |
| Jan 22, 2026 | 3.51 | 3.78 | 3.50 | 3.76 | 3.76 | 7.13% | 1,589,660 |
| Jan 21, 2026 | 3.43 | 3.51 | 3.36 | 3.51 | 3.51 | 2.19% | 672,482 |
| Jan 20, 2026 | 3.36 | 3.43 | 3.30 | 3.43 | 3.43 | -0.58% | 880,471 |
| Jan 19, 2026 | 3.42 | 3.47 | 3.36 | 3.45 | 3.45 | -0.86% | 775,884 |
| Jan 16, 2026 | 3.57 | 3.57 | 3.37 | 3.48 | 3.48 | -1.83% | 1,316,986 |
| Jan 15, 2026 | 3.83 | 3.87 | 3.52 | 3.55 | 3.55 | -7.08% | 1,141,091 |
| Jan 14, 2026 | 3.75 | 3.83 | 3.71 | 3.82 | 3.82 | 1.87% | 1,210,790 |
| Jan 13, 2026 | 3.70 | 3.77 | 3.61 | 3.75 | 3.75 | 1.35% | 1,016,377 |
| Jan 12, 2026 | 3.80 | 3.83 | 3.65 | 3.70 | 3.70 | -2.12% | 1,127,924 |
| Jan 9, 2026 | 3.80 | 3.85 | 3.71 | 3.78 | 3.78 | 0.53% | 1,107,005 |
| Jan 8, 2026 | 3.72 | 3.80 | 3.67 | 3.76 | 3.76 | 1.21% | 1,043,162 |
| Jan 7, 2026 | 3.73 | 3.80 | 3.45 | 3.71 | 3.71 | 0.27% | 3,068,587 |
| Jan 6, 2026 | 4.25 | 4.26 | 3.70 | 3.70 | 3.70 | -8.87% | 3,466,723 |
| Jan 5, 2026 | 4.44 | 4.65 | 4.01 | 4.06 | 4.06 | -4.58% | 3,509,366 |
| Dec 30, 2025 | 4.41 | 4.42 | 4.26 | 4.26 | 4.26 | -3.51% | 1,048,495 |
| Dec 29, 2025 | 4.44 | 4.50 | 4.31 | 4.41 | 4.41 | -0.34% | 1,304,000 |
| Dec 23, 2025 | 4.58 | 4.64 | 4.40 | 4.43 | 4.43 | -2.96% | 1,921,871 |
| Dec 22, 2025 | 4.06 | 4.56 | 4.06 | 4.56 | 4.56 | 13.43% | 3,456,905 |
| Dec 19, 2025 | 3.88 | 4.05 | 3.80 | 4.02 | 4.02 | 2.29% | 2,351,744 |
| Dec 18, 2025 | 3.83 | 3.99 | 3.77 | 3.93 | 3.93 | 1.55% | 1,014,150 |
| Dec 17, 2025 | 3.97 | 4.06 | 3.83 | 3.87 | 3.87 | -1.90% | 1,095,353 |
| Dec 16, 2025 | 4.00 | 4.05 | 3.90 | 3.95 | 3.95 | -2.11% | 881,033 |
| Dec 15, 2025 | 4.21 | 4.21 | 3.95 | 4.03 | 4.03 | -3.12% | 1,301,747 |
| Dec 12, 2025 | 4.10 | 4.24 | 4.10 | 4.16 | 4.16 | 1.22% | 2,080,705 |
| Dec 11, 2025 | 4.04 | 4.14 | 3.97 | 4.11 | 4.11 | -1.79% | 1,450,588 |
| Dec 10, 2025 | 3.94 | 4.36 | 3.94 | 4.19 | 4.19 | 8.84% | 3,479,972 |
| Dec 9, 2025 | 3.86 | 3.92 | 3.77 | 3.85 | 3.85 | -0.26% | 767,270 |
| Dec 8, 2025 | 3.72 | 4.00 | 3.72 | 3.86 | 3.86 | 3.21% | 1,818,826 |
| Dec 5, 2025 | 3.60 | 3.78 | 3.60 | 3.74 | 3.74 | 4.33% | 1,178,766 |
| Dec 4, 2025 | 3.49 | 3.60 | 3.42 | 3.58 | 3.58 | 1.85% | 809,728 |
| Dec 3, 2025 | 3.70 | 3.76 | 3.41 | 3.52 | 3.52 | -5.38% | 1,378,014 |
| Dec 2, 2025 | 3.55 | 3.80 | 3.52 | 3.72 | 3.72 | 2.06% | 2,201,109 |
| Dec 1, 2025 | 3.37 | 3.71 | 3.37 | 3.64 | 3.64 | 13.57% | 3,359,042 |
| Nov 28, 2025 | 3.16 | 3.25 | 3.13 | 3.21 | 3.21 | 1.75% | 689,477 |
| Nov 27, 2025 | 3.08 | 3.16 | 3.06 | 3.15 | 3.15 | 2.61% | 934,518 |
| Nov 26, 2025 | 2.98 | 3.08 | 2.96 | 3.07 | 3.07 | 4.96% | 784,026 |
| Nov 25, 2025 | 3.12 | 3.13 | 2.86 | 2.93 | 2.93 | -6.40% | 2,515,857 |
| Nov 24, 2025 | 3.21 | 3.21 | 3.11 | 3.13 | 3.13 | -0.16% | 5,420,877 |
| Nov 21, 2025 | 3.20 | 3.24 | 3.09 | 3.13 | 3.13 | -3.54% | 925,277 |
| Nov 20, 2025 | 3.25 | 3.33 | 3.23 | 3.25 | 3.25 | 1.56% | 1,060,881 |
| Nov 19, 2025 | 3.19 | 3.25 | 3.16 | 3.20 | 3.20 | 0.79% | 384,389 |
| Nov 18, 2025 | 3.10 | 3.22 | 3.10 | 3.17 | 3.17 | 0.16% | 652,755 |
| Nov 17, 2025 | 3.15 | 3.23 | 3.08 | 3.17 | 3.17 | -1.09% | 617,337 |
| Nov 14, 2025 | 3.12 | 3.20 | 3.06 | 3.20 | 3.20 | 1.11% | 782,234 |