Skip to main content
logo
Idorsia Ltd (SWX:IDIA)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2.695
+0.040 (1.51%)
Aug 27, 2025, 5:30 PM CET

Idorsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252.742.762.602.662.66-3.97%947,872
Aug 25, 20252.712.842.692.772.772.97%1,083,068
Aug 22, 20252.452.712.442.692.6910.70%2,292,832
Aug 21, 20252.502.542.422.432.43-2.41%819,089
Aug 20, 20252.642.652.442.492.49-3.86%1,869,226
Aug 19, 20252.752.752.552.592.59-5.13%1,214,948
Aug 18, 20252.682.782.682.732.733.80%1,333,878
Aug 15, 20252.672.692.582.632.631.94%749,736
Aug 14, 20252.682.692.542.582.58-3.37%716,445
Aug 13, 20252.632.752.622.672.674.30%1,502,317
Aug 12, 20252.572.682.532.562.56-2.29%1,040,469
Aug 11, 20252.682.792.572.622.620.77%2,190,015
Aug 8, 20252.782.852.562.602.60-6.81%2,629,471
Aug 7, 20252.852.892.702.792.79-2.45%1,945,099
Aug 6, 20253.173.172.812.862.86-9.78%2,226,199
Aug 5, 20253.303.533.113.173.17-2.76%2,218,352
Aug 4, 20253.213.332.973.263.26-6.59%3,204,193
Jul 31, 20253.423.633.313.493.494.49%3,559,489
Jul 30, 20252.923.432.523.343.3423.25%7,249,511
Jul 29, 20252.852.882.682.712.71-4.91%1,189,309
Jul 28, 20252.933.002.842.852.85-1.38%1,037,730
Jul 25, 20252.752.942.752.892.892.85%626,485
Jul 24, 20252.863.042.682.812.81-1.75%1,814,918
Jul 23, 20252.902.932.842.862.86-875,547
Jul 22, 20252.982.982.762.862.86-4.03%1,809,417
Jul 21, 20252.903.032.852.982.981.71%2,206,763
Jul 18, 20252.742.962.652.932.9312.69%3,796,534
Jul 17, 20252.302.602.292.602.6014.04%2,468,740
Jul 16, 20252.272.342.252.282.280.88%400,192
Jul 15, 20252.272.312.242.262.26-0.44%536,064
Jul 14, 20252.262.342.242.272.27-3.40%831,558
Jul 11, 20252.382.382.322.352.35-0.42%566,846
Jul 10, 20252.292.422.292.362.364.89%1,204,340
Jul 9, 20252.252.292.202.252.250.45%633,862
Jul 8, 20252.312.322.212.242.24-2.18%874,767
Jul 7, 20252.342.342.242.292.29-1.29%851,538
Jul 4, 20252.302.322.262.322.320.87%517,087
Jul 3, 20252.272.422.222.302.301.77%1,618,610
Jul 2, 20252.192.272.142.262.263.67%1,671,379
Jul 1, 20252.172.182.092.182.181.40%819,027
Jun 30, 20252.072.232.072.152.156.44%2,492,250
Jun 27, 20252.022.071.982.022.02-0.98%923,777
Jun 26, 20252.022.071.972.042.044.08%1,013,395
Jun 25, 20251.952.021.911.961.963.70%1,198,433
Jun 24, 20251.911.971.801.891.891.07%1,520,903
Jun 23, 20252.002.111.871.871.87-1.58%2,658,641
Jun 20, 20251.932.041.901.901.90-1.55%1,804,217
Jun 19, 20251.962.001.921.931.93-3.98%690,910
Jun 18, 20252.062.061.912.012.012.55%993,952
Jun 17, 20252.252.251.901.961.96-9.68%2,792,722