Idorsia Ltd (SWX:IDIA)
Switzerland · Delayed Price · Currency is CHF 4.036
-0.090 (-2.18%)
Nov 11, 2026, 1:13 PM CET
Idorsia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.16 | 4.17 | 4.03 | 4.04 | 4.04 | -2.18% | 392,459 |
| Nov 10, 2026 | 4.20 | 4.22 | 4.11 | 4.13 | 4.13 | -0.67% | 344,005 |
| Nov 9, 2026 | 4.10 | 4.17 | 4.08 | 4.15 | 4.15 | 2.37% | 463,521 |
| Nov 6, 2026 | 4.13 | 4.13 | 3.99 | 4.06 | 4.06 | -3.38% | 997,202 |
| Nov 5, 2026 | 4.44 | 4.45 | 4.16 | 4.20 | 4.20 | -4.76% | 1,003,263 |
| Nov 4, 2026 | 4.47 | 4.49 | 4.27 | 4.41 | 4.41 | 1.80% | 853,235 |
| Nov 3, 2026 | 4.19 | 4.43 | 4.14 | 4.33 | 4.33 | 1.83% | 745,001 |
| Nov 2, 2026 | 4.47 | 4.47 | 4.18 | 4.25 | 4.25 | -4.83% | 1,173,910 |
| Oct 30, 2026 | 4.57 | 4.58 | 4.43 | 4.47 | 4.47 | -2.44% | 640,440 |
| Oct 29, 2026 | 4.37 | 4.62 | 4.26 | 4.58 | 4.58 | -0.22% | 1,157,486 |
| Oct 28, 2026 | 4.50 | 4.64 | 4.41 | 4.59 | 4.59 | 0.88% | 553,848 |
| Oct 27, 2026 | 4.40 | 4.57 | 4.36 | 4.55 | 4.55 | 4.88% | 732,390 |
| Oct 26, 2026 | 4.37 | 4.43 | 4.28 | 4.34 | 4.34 | 3.63% | 793,373 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.12 | 4.19 | 4.19 | -1.13% | 364,227 |
| Oct 22, 2026 | 4.26 | 4.26 | 4.08 | 4.24 | 4.24 | -0.70% | 551,824 |
| Oct 21, 2026 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | 0.52% | 350,763 |
| Oct 20, 2026 | 4.12 | 4.30 | 4.11 | 4.24 | 4.24 | 1.48% | 653,657 |
| Oct 19, 2026 | 4.03 | 4.18 | 3.99 | 4.18 | 4.18 | 2.00% | 629,570 |
| Oct 16, 2026 | 4.22 | 4.22 | 4.03 | 4.10 | 4.10 | -2.33% | 811,026 |
| Oct 15, 2026 | 4.18 | 4.22 | 4.13 | 4.20 | 4.20 | -0.90% | 742,360 |
| Oct 14, 2026 | 4.05 | 4.25 | 4.02 | 4.24 | 4.24 | 5.06% | 644,397 |
| Oct 13, 2026 | 4.25 | 4.31 | 4.03 | 4.03 | 4.03 | -8.36% | 1,460,523 |
| Oct 12, 2026 | 4.29 | 4.43 | 4.25 | 4.40 | 4.40 | 4.81% | 769,980 |
| Oct 9, 2026 | 4.13 | 4.20 | 3.93 | 4.20 | 4.20 | 3.65% | 1,213,731 |
| Oct 8, 2026 | 4.28 | 4.28 | 4.05 | 4.05 | 4.05 | -6.60% | 1,361,055 |
| Oct 7, 2026 | 4.35 | 4.38 | 4.20 | 4.34 | 4.34 | -1.45% | 739,217 |
| Oct 6, 2026 | 4.60 | 4.65 | 4.30 | 4.40 | 4.40 | -1.52% | 1,464,480 |
| Oct 5, 2026 | 4.47 | 4.51 | 4.37 | 4.47 | 4.47 | 0.22% | 608,362 |
| Oct 2, 2026 | 4.51 | 4.60 | 4.45 | 4.46 | 4.46 | -2.28% | 656,402 |
| Oct 1, 2026 | 4.64 | 4.70 | 4.51 | 4.56 | 4.56 | -1.81% | 793,660 |
| Sep 30, 2026 | 4.47 | 4.65 | 4.40 | 4.65 | 4.65 | 4.69% | 736,536 |
| Sep 29, 2026 | 4.41 | 4.57 | 4.37 | 4.44 | 4.44 | 1.32% | 917,350 |
| Sep 28, 2026 | 4.44 | 4.49 | 4.33 | 4.38 | 4.38 | -1.31% | 940,999 |
| Sep 25, 2026 | 4.41 | 4.44 | 4.36 | 4.44 | 4.44 | 1.74% | 1,259,715 |
| Sep 24, 2026 | 4.55 | 4.58 | 4.35 | 4.36 | 4.36 | -4.51% | 2,084,039 |
| Sep 23, 2026 | 4.75 | 4.83 | 4.57 | 4.57 | 4.57 | -3.55% | 1,345,837 |
| Sep 22, 2026 | 4.80 | 4.88 | 4.72 | 4.74 | 4.74 | -1.25% | 923,237 |
| Sep 21, 2026 | 4.81 | 4.85 | 4.75 | 4.80 | 4.80 | -0.83% | 697,364 |
| Sep 18, 2026 | 4.94 | 5.04 | 4.81 | 4.84 | 4.84 | -1.31% | 7,781,564 |
| Sep 17, 2026 | 5.00 | 5.04 | 4.88 | 4.90 | 4.90 | -1.01% | 581,978 |
| Sep 16, 2026 | 4.78 | 4.95 | 4.75 | 4.95 | 4.95 | 4.04% | 737,733 |
| Sep 15, 2026 | 4.91 | 5.05 | 4.60 | 4.76 | 4.76 | -4.80% | 1,186,721 |
| Sep 14, 2026 | 4.95 | 5.08 | 4.89 | 5.00 | 5.00 | -0.04% | 711,884 |
| Sep 11, 2026 | 5.03 | 5.11 | 4.95 | 5.00 | 5.00 | -0.40% | 501,849 |
| Sep 10, 2026 | 5.18 | 5.21 | 5.02 | 5.02 | 5.02 | -1.86% | 387,585 |
| Sep 9, 2026 | 5.08 | 5.17 | 5.04 | 5.12 | 5.12 | -0.20% | 317,644 |
| Sep 8, 2026 | 5.20 | 5.20 | 4.98 | 5.13 | 5.13 | 0.89% | 377,488 |
| Sep 7, 2026 | 4.98 | 5.11 | 4.96 | 5.08 | 5.08 | 1.68% | 661,462 |
| Sep 4, 2026 | 5.17 | 5.21 | 5.00 | 5.00 | 5.00 | -3.37% | 500,681 |
| Sep 3, 2026 | 5.27 | 5.40 | 5.17 | 5.17 | 5.17 | -0.48% | 493,383 |