Idorsia Ltd (SWX:IDIA)
Switzerland · Delayed Price · Currency is CHF 4.562
-0.084 (-1.81%)
Oct 1, 2026, 5:30 PM CET
Idorsia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 5.09 | 5.39 | 5.09 | 5.20 | 5.20 | 2.16% | 909,892 |
| Sep 1, 2026 | 4.94 | 5.09 | 4.90 | 5.09 | 5.09 | 2.94% | 887,960 |
| Aug 31, 2026 | 5.25 | 5.30 | 4.94 | 4.94 | 4.94 | -7.40% | 2,491,922 |
| Aug 28, 2026 | 5.75 | 5.82 | 5.34 | 5.34 | 5.34 | -7.22% | 991,694 |
| Aug 27, 2026 | 5.67 | 5.88 | 5.67 | 5.75 | 5.75 | 1.32% | 644,450 |
| Aug 26, 2026 | 5.59 | 5.77 | 5.59 | 5.68 | 5.68 | 1.89% | 674,046 |
| Aug 25, 2026 | 5.44 | 5.60 | 5.40 | 5.57 | 5.57 | 3.63% | 594,248 |
| Aug 24, 2026 | 5.50 | 5.51 | 5.28 | 5.38 | 5.38 | -3.15% | 856,356 |
| Aug 21, 2026 | 5.55 | 5.63 | 5.38 | 5.55 | 5.55 | -0.89% | 948,671 |
| Aug 20, 2026 | 5.90 | 6.00 | 5.53 | 5.60 | 5.60 | -3.28% | 861,214 |
| Aug 19, 2026 | 5.55 | 5.84 | 5.51 | 5.79 | 5.79 | 2.84% | 803,792 |
| Aug 18, 2026 | 5.80 | 5.84 | 5.63 | 5.63 | 5.63 | -4.33% | 1,145,582 |
| Aug 17, 2026 | 5.92 | 6.15 | 5.80 | 5.89 | 5.89 | -0.51% | 1,234,623 |
| Aug 14, 2026 | 6.20 | 6.28 | 5.90 | 5.92 | 5.92 | -5.96% | 2,248,524 |
| Aug 13, 2026 | 6.75 | 6.80 | 6.26 | 6.29 | 6.29 | -6.54% | 1,855,019 |
| Aug 12, 2026 | 6.58 | 6.85 | 6.36 | 6.73 | 6.73 | 3.38% | 1,965,019 |
| Aug 11, 2026 | 6.20 | 6.68 | 5.96 | 6.51 | 6.51 | 9.69% | 3,774,803 |
| Aug 10, 2026 | 6.05 | 6.08 | 5.87 | 5.94 | 5.94 | -1.17% | 489,048 |
| Aug 7, 2026 | 6.00 | 6.23 | 5.97 | 6.01 | 6.01 | -0.08% | 760,840 |
| Aug 6, 2026 | 6.10 | 6.30 | 5.98 | 6.01 | 6.01 | -0.83% | 1,322,859 |
| Aug 5, 2026 | 5.85 | 6.18 | 5.78 | 6.06 | 6.06 | 5.76% | 1,454,989 |
| Aug 4, 2026 | 5.64 | 5.74 | 5.49 | 5.73 | 5.73 | 1.33% | 1,028,820 |
| Aug 3, 2026 | 6.11 | 6.12 | 5.50 | 5.66 | 5.66 | -7.52% | 2,961,327 |
| Jul 31, 2026 | 6.25 | 6.51 | 6.05 | 6.12 | 6.12 | -1.45% | 1,350,301 |
| Jul 30, 2026 | 6.26 | 6.53 | 5.86 | 6.21 | 6.21 | -4.98% | 2,335,162 |
| Jul 29, 2026 | 6.63 | 6.68 | 6.32 | 6.53 | 6.53 | -1.80% | 1,316,162 |
| Jul 28, 2026 | 6.51 | 6.94 | 6.50 | 6.65 | 6.65 | 0.30% | 1,196,776 |
| Jul 27, 2026 | 6.28 | 6.84 | 6.28 | 6.63 | 6.63 | 7.54% | 2,377,869 |
| Jul 24, 2026 | 6.05 | 6.21 | 6.02 | 6.17 | 6.17 | 1.48% | 430,638 |