Idorsia Ltd. IDIA
SIX · Switzerland · Health Technology
CHF 4.57-0.08 (-1.72%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 4.56 | -1.94% | CHF 4.64 | CHF 4.70 | CHF 4.51 | 444.53K |
| 2026-09-30 | CHF 4.65 | +4.69% | CHF 4.47 | CHF 4.65 | CHF 4.40 | 736.54K |
| 2026-09-29 | CHF 4.44 | +1.32% | CHF 4.41 | CHF 4.57 | CHF 4.37 | 917.35K |
| 2026-09-28 | CHF 4.38 | -1.31% | CHF 4.44 | CHF 4.49 | CHF 4.33 | 941.00K |
| 2026-09-25 | CHF 4.44 | +1.74% | CHF 4.41 | CHF 4.44 | CHF 4.36 | 1.26M |
| 2026-09-24 | CHF 4.36 | -4.51% | CHF 4.55 | CHF 4.58 | CHF 4.35 | 2.08M |
| 2026-09-23 | CHF 4.57 | -3.55% | CHF 4.75 | CHF 4.83 | CHF 4.57 | 1.35M |
| 2026-09-22 | CHF 4.74 | -1.25% | CHF 4.80 | CHF 4.88 | CHF 4.72 | 923.24K |
| 2026-09-21 | CHF 4.80 | -0.83% | CHF 4.81 | CHF 4.85 | CHF 4.75 | 697.36K |
| 2026-09-18 | CHF 4.84 | -1.31% | CHF 4.94 | CHF 5.04 | CHF 4.81 | 7.78M |
| 2026-09-17 | CHF 4.90 | -1.01% | CHF 5.00 | CHF 5.04 | CHF 4.88 | 581.98K |
| 2026-09-16 | CHF 4.95 | +4.04% | CHF 4.78 | CHF 4.95 | CHF 4.75 | 737.73K |
| 2026-09-15 | CHF 4.76 | -4.80% | CHF 4.91 | CHF 5.05 | CHF 4.60 | 1.19M |
| 2026-09-14 | CHF 5.00 | -0.04% | CHF 4.95 | CHF 5.07 | CHF 4.89 | 711.88K |
| 2026-09-11 | CHF 5.00 | -0.40% | CHF 5.03 | CHF 5.11 | CHF 4.95 | 501.85K |
| 2026-09-10 | CHF 5.02 | -1.86% | CHF 5.18 | CHF 5.20 | CHF 5.01 | 387.59K |
| 2026-09-09 | CHF 5.11 | -0.20% | CHF 5.08 | CHF 5.16 | CHF 5.03 | 317.64K |
| 2026-09-08 | CHF 5.13 | +0.89% | CHF 5.20 | CHF 5.20 | CHF 4.98 | 377.49K |
| 2026-09-07 | CHF 5.08 | +1.68% | CHF 4.98 | CHF 5.11 | CHF 4.96 | 661.46K |
| 2026-09-04 | CHF 5.00 | -3.37% | CHF 5.17 | CHF 5.20 | CHF 5.00 | 500.68K |
| 2026-09-03 | CHF 5.17 | -0.48% | CHF 5.26 | CHF 5.40 | CHF 5.17 | 493.38K |
| 2026-09-02 | CHF 5.20 | +2.16% | CHF 5.09 | CHF 5.39 | CHF 5.09 | 909.89K |
| 2026-09-01 | CHF 5.09 | +2.94% | CHF 4.94 | CHF 5.09 | CHF 4.90 | 887.96K |
| 2026-08-31 | CHF 4.94 | -7.40% | CHF 5.25 | CHF 5.30 | CHF 4.94 | 2.49M |
| 2026-08-28 | CHF 5.34 | -7.22% | CHF 5.74 | CHF 5.82 | CHF 5.34 | 991.69K |
| 2026-08-27 | CHF 5.75 | +1.32% | CHF 5.67 | CHF 5.88 | CHF 5.67 | 644.45K |
| 2026-08-26 | CHF 5.68 | +1.89% | CHF 5.59 | CHF 5.76 | CHF 5.59 | 674.05K |
| 2026-08-25 | CHF 5.57 | +3.63% | CHF 5.44 | CHF 5.59 | CHF 5.40 | 594.25K |
| 2026-08-24 | CHF 5.38 | -3.15% | CHF 5.50 | CHF 5.51 | CHF 5.28 | 856.36K |
| 2026-08-21 | CHF 5.55 | -0.89% | CHF 5.55 | CHF 5.63 | CHF 5.38 | 948.67K |
| 2026-08-20 | CHF 5.60 | -3.28% | CHF 5.90 | CHF 6.00 | CHF 5.53 | 861.21K |
| 2026-08-19 | CHF 5.79 | +2.84% | CHF 5.55 | CHF 5.84 | CHF 5.51 | 803.79K |
| 2026-08-18 | CHF 5.63 | -4.33% | CHF 5.80 | CHF 5.84 | CHF 5.63 | 1.15M |
| 2026-08-17 | CHF 5.89 | -0.51% | CHF 5.92 | CHF 6.15 | CHF 5.80 | 1.23M |
| 2026-08-14 | CHF 5.91 | -5.96% | CHF 6.20 | CHF 6.28 | CHF 5.90 | 2.25M |
| 2026-08-13 | CHF 6.29 | -6.54% | CHF 6.75 | CHF 6.80 | CHF 6.26 | 1.86M |
| 2026-08-12 | CHF 6.73 | +3.38% | CHF 6.57 | CHF 6.84 | CHF 6.36 | 1.97M |
| 2026-08-11 | CHF 6.51 | +9.69% | CHF 6.20 | CHF 6.68 | CHF 5.95 | 3.77M |
| 2026-08-10 | CHF 5.93 | -1.17% | CHF 6.05 | CHF 6.07 | CHF 5.86 | 489.05K |
| 2026-08-07 | CHF 6.01 | -0.08% | CHF 6.00 | CHF 6.23 | CHF 5.97 | 760.84K |
| 2026-08-06 | CHF 6.01 | -0.83% | CHF 6.10 | CHF 6.30 | CHF 5.98 | 1.32M |
| 2026-08-05 | CHF 6.06 | +5.76% | CHF 5.85 | CHF 6.18 | CHF 5.78 | 1.45M |
| 2026-08-04 | CHF 5.73 | +1.33% | CHF 5.64 | CHF 5.74 | CHF 5.49 | 1.03M |
| 2026-08-03 | CHF 5.66 | -7.52% | CHF 6.11 | CHF 6.11 | CHF 5.50 | 2.96M |
| 2026-07-31 | CHF 6.11 | -1.45% | CHF 6.25 | CHF 6.51 | CHF 6.05 | 1.35M |
| 2026-07-30 | CHF 6.20 | -4.98% | CHF 6.26 | CHF 6.53 | CHF 5.86 | 2.34M |
| 2026-07-29 | CHF 6.53 | -1.80% | CHF 6.63 | CHF 6.68 | CHF 6.32 | 1.32M |
| 2026-07-28 | CHF 6.65 | +0.30% | CHF 6.51 | CHF 6.93 | CHF 6.50 | 1.20M |
| 2026-07-27 | CHF 6.63 | +7.54% | CHF 6.28 | CHF 6.84 | CHF 6.28 | 2.38M |
| 2026-07-24 | CHF 6.16 | +1.48% | CHF 6.05 | CHF 6.21 | CHF 6.02 | 430.64K |
| 2026-07-23 | CHF 6.07 | -1.54% | CHF 6.18 | CHF 6.18 | CHF 5.95 | 759.86K |
| 2026-07-22 | CHF 6.17 | -2.06% | CHF 6.28 | CHF 6.36 | CHF 6.17 | 879.29K |
| 2026-07-21 | CHF 6.30 | +3.28% | CHF 6.05 | CHF 6.41 | CHF 6.02 | 1.48M |
| 2026-07-20 | CHF 6.10 | +3.39% | CHF 5.93 | CHF 6.10 | CHF 5.89 | 1.10M |
| 2026-07-17 | CHF 5.90 | +0.85% | CHF 5.66 | CHF 5.92 | CHF 5.60 | 1.41M |
| 2026-07-16 | CHF 5.85 | -1.10% | CHF 5.95 | CHF 6.40 | CHF 5.78 | 1.54M |
| 2026-07-15 | CHF 5.91 | -4.29% | CHF 6.18 | CHF 6.37 | CHF 5.88 | 1.28M |
| 2026-07-14 | CHF 6.18 | +1.64% | CHF 6.08 | CHF 6.18 | CHF 5.89 | 720.72K |
| 2026-07-13 | CHF 6.08 | -1.94% | CHF 6.20 | CHF 6.20 | CHF 5.91 | 995.70K |
| 2026-07-10 | CHF 6.20 | -2.67% | CHF 6.31 | CHF 6.45 | CHF 6.09 | 1.30M |
| 2026-07-09 | CHF 6.37 | -0.16% | CHF 6.31 | CHF 6.50 | CHF 6.23 | 1.02M |
| 2026-07-08 | CHF 6.38 | -2.60% | CHF 6.65 | CHF 6.65 | CHF 6.38 | 1.07M |
| 2026-07-07 | CHF 6.55 | -0.30% | CHF 6.58 | CHF 6.76 | CHF 6.43 | 1.41M |
| 2026-07-06 | CHF 6.57 | -0.90% | CHF 6.69 | CHF 6.69 | CHF 6.45 | 1.26M |
| 2026-07-03 | CHF 6.63 | +3.67% | CHF 6.40 | CHF 6.80 | CHF 6.31 | 978.72K |
| 2026-07-02 | CHF 6.39 | -3.18% | CHF 6.72 | CHF 6.72 | CHF 6.34 | 1.28M |
| 2026-07-01 | CHF 6.61 | -3.79% | CHF 6.86 | CHF 6.88 | CHF 6.47 | 1.50M |
| 2026-06-30 | CHF 6.86 | -0.36% | CHF 7.01 | CHF 7.56 | CHF 6.66 | 4.49M |
| 2026-06-29 | CHF 6.89 | +0.44% | CHF 6.78 | CHF 6.89 | CHF 6.51 | 1.94M |
| 2026-06-26 | CHF 6.86 | +13.95% | CHF 6.05 | CHF 6.86 | CHF 5.96 | 3.15M |
| 2026-06-25 | CHF 6.02 | +2.56% | CHF 5.89 | CHF 6.09 | CHF 5.80 | 1.65M |
| 2026-06-24 | CHF 5.87 | -1.10% | CHF 5.96 | CHF 6.06 | CHF 5.73 | 1.76M |
| 2026-06-23 | CHF 5.93 | +2.86% | CHF 5.70 | CHF 6.06 | CHF 5.61 | 2.32M |
| 2026-06-22 | CHF 5.77 | +1.67% | CHF 5.75 | CHF 5.80 | CHF 5.53 | 1.60M |
| 2026-06-19 | CHF 5.68 | -2.91% | CHF 5.70 | CHF 5.91 | CHF 5.43 | 2.36M |
| 2026-06-18 | CHF 5.84 | +25.70% | CHF 4.77 | CHF 6.16 | CHF 4.74 | 9.37M |
| 2026-06-17 | CHF 4.65 | +3.15% | CHF 4.55 | CHF 4.65 | CHF 4.44 | 1.26M |
| 2026-06-16 | CHF 4.51 | -3.10% | CHF 4.64 | CHF 4.65 | CHF 4.41 | 1.22M |
| 2026-06-15 | CHF 4.65 | +2.56% | CHF 4.70 | CHF 4.80 | CHF 4.49 | 1.65M |
| 2026-06-12 | CHF 4.54 | +0.13% | CHF 4.50 | CHF 4.61 | CHF 4.39 | 1.22M |
| 2026-06-11 | CHF 4.53 | +3.42% | CHF 4.36 | CHF 4.55 | CHF 4.28 | 1.01M |
| 2026-06-10 | CHF 4.38 | -0.54% | CHF 4.45 | CHF 4.55 | CHF 4.25 | 1.13M |
| 2026-06-09 | CHF 4.40 | +4.36% | CHF 4.38 | CHF 4.65 | CHF 4.32 | 2.67M |
| 2026-06-08 | CHF 4.22 | -1.81% | CHF 4.23 | CHF 4.29 | CHF 4.09 | 784.17K |
| 2026-06-05 | CHF 4.30 | -3.42% | CHF 4.45 | CHF 4.48 | CHF 4.25 | 755.78K |
| 2026-06-04 | CHF 4.45 | +9.77% | CHF 4.06 | CHF 4.45 | CHF 4.02 | 1.67M |
| 2026-06-03 | CHF 4.05 | -4.30% | CHF 4.21 | CHF 4.21 | CHF 4.04 | 1.15M |
| 2026-06-02 | CHF 4.24 | -3.51% | CHF 4.39 | CHF 4.41 | CHF 4.10 | 1.18M |
| 2026-06-01 | CHF 4.39 | -1.70% | CHF 4.58 | CHF 4.60 | CHF 4.34 | 1.82M |
| 2026-05-29 | CHF 4.47 | -6.69% | CHF 4.81 | CHF 4.87 | CHF 4.42 | 2.88M |