Idorsia Ltd (SWX:IDIA)
Switzerland · Delayed Price · Currency is CHF 4.236
-0.154 (-3.51%)
Jun 2, 2026, 5:30 PM CET
Idorsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.39 | 4.41 | 4.10 | 4.24 | 4.24 | -3.51% | 1,183,170 |
| Jun 1, 2026 | 4.58 | 4.60 | 4.34 | 4.39 | 4.39 | -1.70% | 1,822,477 |
| May 29, 2026 | 4.81 | 4.87 | 4.42 | 4.47 | 4.47 | -6.69% | 2,875,911 |
| May 28, 2026 | 4.49 | 4.82 | 4.47 | 4.79 | 4.79 | 6.69% | 3,902,926 |
| May 27, 2026 | 4.25 | 4.49 | 4.15 | 4.49 | 4.49 | 6.25% | 1,834,843 |
| May 26, 2026 | 4.15 | 4.22 | 4.06 | 4.22 | 4.22 | 2.18% | 1,069,917 |
| May 22, 2026 | 4.03 | 4.22 | 4.00 | 4.13 | 4.13 | 3.51% | 2,041,261 |
| May 21, 2026 | 4.00 | 4.03 | 3.80 | 3.99 | 3.99 | -0.10% | 1,477,582 |
| May 20, 2026 | 3.97 | 4.00 | 3.80 | 4.00 | 4.00 | 0.60% | 1,985,803 |
| May 19, 2026 | 4.15 | 4.18 | 3.92 | 3.97 | 3.97 | -5.16% | 1,934,991 |
| May 18, 2026 | 4.41 | 4.41 | 4.19 | 4.19 | 4.19 | -5.80% | 1,556,957 |
| May 15, 2026 | 4.58 | 4.65 | 4.41 | 4.45 | 4.45 | -3.01% | 1,809,248 |
| May 13, 2026 | 4.35 | 4.64 | 4.32 | 4.58 | 4.58 | 7.25% | 3,941,699 |
| May 12, 2026 | 3.98 | 4.36 | 3.92 | 4.27 | 4.27 | 6.58% | 3,938,667 |
| May 11, 2026 | 3.89 | 4.05 | 3.89 | 4.01 | 4.01 | 3.08% | 989,591 |
| May 8, 2026 | 3.89 | 3.98 | 3.80 | 3.89 | 3.89 | -0.31% | 1,090,595 |
| May 7, 2026 | 3.75 | 4.07 | 3.71 | 3.90 | 3.90 | 6.38% | 3,580,127 |
| May 6, 2026 | 3.70 | 3.82 | 3.62 | 3.67 | 3.67 | -1.40% | 869,329 |
| May 5, 2026 | 3.80 | 3.80 | 3.68 | 3.72 | 3.72 | -2.16% | 710,426 |
| May 4, 2026 | 3.69 | 3.88 | 3.65 | 3.80 | 3.80 | 3.20% | 1,372,905 |
| Apr 30, 2026 | 3.58 | 3.69 | 3.48 | 3.68 | 3.68 | 1.60% | 1,595,881 |
| Apr 29, 2026 | 3.96 | 3.98 | 3.58 | 3.63 | 3.63 | -8.06% | 2,710,679 |
| Apr 28, 2026 | 3.50 | 4.10 | 3.40 | 3.94 | 3.94 | 4.78% | 4,667,427 |
| Apr 27, 2026 | 3.75 | 3.80 | 3.47 | 3.76 | 3.76 | 0.16% | 1,985,650 |
| Apr 24, 2026 | 3.79 | 3.84 | 3.70 | 3.76 | 3.76 | -1.36% | 796,531 |
| Apr 23, 2026 | 3.79 | 3.87 | 3.73 | 3.81 | 3.81 | 0.74% | 760,169 |
| Apr 22, 2026 | 3.74 | 3.81 | 3.70 | 3.78 | 3.78 | 2.22% | 1,287,508 |
| Apr 21, 2026 | 3.73 | 3.88 | 3.63 | 3.70 | 3.70 | -0.59% | 1,528,741 |
| Apr 20, 2026 | 3.68 | 3.78 | 3.66 | 3.72 | 3.72 | 0.22% | 863,244 |
| Apr 17, 2026 | 3.61 | 3.79 | 3.60 | 3.71 | 3.71 | 2.88% | 1,464,480 |
| Apr 16, 2026 | 3.67 | 3.73 | 3.59 | 3.61 | 3.61 | -1.58% | 998,498 |
| Apr 15, 2026 | 3.71 | 3.82 | 3.64 | 3.67 | 3.67 | -0.60% | 1,470,608 |
| Apr 14, 2026 | 3.54 | 3.77 | 3.53 | 3.69 | 3.69 | 5.13% | 1,779,429 |
| Apr 13, 2026 | 3.43 | 3.57 | 3.38 | 3.51 | 3.51 | -0.40% | 1,232,160 |
| Apr 10, 2026 | 3.42 | 3.56 | 3.42 | 3.52 | 3.52 | 2.74% | 693,281 |
| Apr 9, 2026 | 3.47 | 3.48 | 3.30 | 3.43 | 3.43 | -2.00% | 1,204,843 |
| Apr 8, 2026 | 3.65 | 3.82 | 3.49 | 3.50 | 3.50 | 2.76% | 2,173,318 |
| Apr 7, 2026 | 3.52 | 3.52 | 3.38 | 3.41 | 3.41 | -3.10% | 836,218 |
| Apr 2, 2026 | 3.54 | 3.61 | 3.49 | 3.52 | 3.52 | -2.63% | 943,185 |
| Apr 1, 2026 | 3.54 | 3.71 | 3.48 | 3.61 | 3.61 | 4.03% | 1,692,074 |
| Mar 31, 2026 | 3.35 | 3.54 | 3.21 | 3.47 | 3.47 | 4.52% | 1,797,143 |
| Mar 30, 2026 | 3.10 | 3.32 | 3.05 | 3.32 | 3.32 | 8.32% | 2,446,199 |
| Mar 27, 2026 | 3.11 | 3.20 | 2.98 | 3.07 | 3.07 | -0.81% | 1,253,407 |
| Mar 26, 2026 | 3.20 | 3.20 | 3.06 | 3.09 | 3.09 | -2.22% | 1,415,866 |
| Mar 25, 2026 | 3.19 | 3.30 | 3.14 | 3.16 | 3.16 | 0.96% | 1,499,800 |
| Mar 24, 2026 | 3.25 | 3.25 | 3.01 | 3.13 | 3.13 | -2.19% | 1,012,404 |
| Mar 23, 2026 | 3.00 | 3.25 | 2.95 | 3.20 | 3.20 | 1.59% | 1,318,104 |
| Mar 20, 2026 | 3.10 | 3.24 | 3.07 | 3.15 | 3.15 | 2.27% | 2,219,636 |
| Mar 19, 2026 | 3.10 | 3.13 | 2.97 | 3.08 | 3.08 | -1.75% | 1,976,535 |
| Mar 18, 2026 | 3.16 | 3.27 | 3.06 | 3.14 | 3.14 | -0.48% | 1,746,351 |