Idorsia Ltd (SWX:IDIA)
Switzerland · Delayed Price · Currency is CHF 6.12
-0.09 (-1.45%)
Jul 31, 2026, 5:30 PM CET
Idorsia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 6.18 | 6.18 | 5.95 | 6.08 | 6.08 | -1.54% | 759,864 |
| Jul 22, 2026 | 6.29 | 6.37 | 6.17 | 6.17 | 6.17 | -2.06% | 879,286 |
| Jul 21, 2026 | 6.05 | 6.42 | 6.02 | 6.30 | 6.30 | 3.28% | 1,479,690 |
| Jul 20, 2026 | 5.93 | 6.10 | 5.89 | 6.10 | 6.10 | 3.39% | 1,104,187 |
| Jul 17, 2026 | 5.66 | 5.92 | 5.60 | 5.90 | 5.90 | 0.85% | 1,407,922 |
| Jul 16, 2026 | 5.96 | 6.40 | 5.78 | 5.85 | 5.85 | -1.10% | 1,538,873 |
| Jul 15, 2026 | 6.18 | 6.37 | 5.88 | 5.92 | 5.92 | -4.29% | 1,276,145 |
| Jul 14, 2026 | 6.08 | 6.18 | 5.89 | 6.18 | 6.18 | 1.64% | 720,717 |
| Jul 13, 2026 | 6.20 | 6.21 | 5.91 | 6.08 | 6.08 | -1.94% | 995,696 |
| Jul 10, 2026 | 6.31 | 6.45 | 6.08 | 6.20 | 6.20 | -2.67% | 1,295,990 |
| Jul 9, 2026 | 6.31 | 6.50 | 6.23 | 6.37 | 6.37 | -0.16% | 1,021,594 |
| Jul 8, 2026 | 6.65 | 6.65 | 6.38 | 6.38 | 6.38 | -2.60% | 1,076,814 |
| Jul 7, 2026 | 6.58 | 6.76 | 6.43 | 6.55 | 6.55 | -0.30% | 1,413,986 |
| Jul 6, 2026 | 6.69 | 6.69 | 6.45 | 6.57 | 6.57 | -0.90% | 1,255,994 |
| Jul 3, 2026 | 6.40 | 6.80 | 6.31 | 6.63 | 6.63 | 3.67% | 978,724 |
| Jul 2, 2026 | 6.72 | 6.72 | 6.35 | 6.40 | 6.40 | -3.18% | 1,284,586 |
| Jul 1, 2026 | 6.87 | 6.88 | 6.48 | 6.61 | 6.61 | -3.79% | 1,498,349 |
| Jun 30, 2026 | 7.01 | 7.56 | 6.66 | 6.87 | 6.87 | -0.36% | 4,489,244 |
| Jun 29, 2026 | 6.78 | 6.89 | 6.51 | 6.89 | 6.89 | 0.44% | 1,940,019 |
| Jun 26, 2026 | 6.05 | 6.86 | 5.96 | 6.86 | 6.86 | 13.95% | 3,150,108 |
| Jun 25, 2026 | 5.89 | 6.09 | 5.80 | 6.02 | 6.02 | 2.56% | 1,650,372 |
| Jun 24, 2026 | 5.96 | 6.06 | 5.73 | 5.87 | 5.87 | -1.10% | 1,756,035 |
| Jun 23, 2026 | 5.70 | 6.06 | 5.62 | 5.94 | 5.94 | 2.86% | 2,316,963 |
| Jun 22, 2026 | 5.75 | 5.80 | 5.53 | 5.77 | 5.77 | 1.67% | 1,601,984 |
| Jun 19, 2026 | 5.70 | 5.91 | 5.43 | 5.68 | 5.68 | -2.91% | 2,355,784 |
| Jun 18, 2026 | 4.77 | 6.16 | 4.74 | 5.85 | 5.85 | 25.70% | 9,365,470 |
| Jun 17, 2026 | 4.55 | 4.65 | 4.44 | 4.65 | 4.65 | 3.15% | 1,256,754 |
| Jun 16, 2026 | 4.64 | 4.65 | 4.41 | 4.51 | 4.51 | -3.10% | 1,217,015 |
| Jun 15, 2026 | 4.70 | 4.80 | 4.49 | 4.65 | 4.65 | 2.56% | 1,650,901 |
| Jun 12, 2026 | 4.50 | 4.61 | 4.39 | 4.54 | 4.54 | 0.13% | 1,222,917 |
| Jun 11, 2026 | 4.36 | 4.55 | 4.28 | 4.53 | 4.53 | 3.42% | 1,010,502 |
| Jun 10, 2026 | 4.45 | 4.55 | 4.25 | 4.38 | 4.38 | -0.54% | 1,134,731 |
| Jun 9, 2026 | 4.38 | 4.65 | 4.32 | 4.40 | 4.40 | 4.36% | 2,668,858 |
| Jun 8, 2026 | 4.23 | 4.29 | 4.09 | 4.22 | 4.22 | -1.81% | 784,170 |
| Jun 5, 2026 | 4.45 | 4.48 | 4.25 | 4.30 | 4.30 | -3.42% | 755,784 |
| Jun 4, 2026 | 4.06 | 4.45 | 4.02 | 4.45 | 4.45 | 9.77% | 1,670,831 |
| Jun 3, 2026 | 4.21 | 4.21 | 4.04 | 4.05 | 4.05 | -4.30% | 1,145,022 |
| 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 |