Idorsia Ltd (SWX:IDIA)
Switzerland
· Delayed Price · Currency is CHF 3.735
+0.155 (4.33%)
At close: Dec 5, 2025
Idorsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.60 | 3.78 | 3.60 | 3.74 | 3.74 | 4.33% | 1,178,766 |
| Dec 4, 2025 | 3.49 | 3.60 | 3.42 | 3.58 | 3.58 | 1.85% | 809,728 |
| Dec 3, 2025 | 3.70 | 3.76 | 3.41 | 3.52 | 3.52 | -5.38% | 1,378,014 |
| Dec 2, 2025 | 3.55 | 3.80 | 3.52 | 3.72 | 3.72 | 2.06% | 2,201,109 |
| Dec 1, 2025 | 3.37 | 3.71 | 3.37 | 3.64 | 3.64 | 13.57% | 3,359,042 |
| Nov 28, 2025 | 3.16 | 3.25 | 3.13 | 3.21 | 3.21 | 1.75% | 689,477 |
| Nov 27, 2025 | 3.08 | 3.16 | 3.06 | 3.15 | 3.15 | 2.61% | 934,518 |
| Nov 26, 2025 | 2.98 | 3.08 | 2.96 | 3.07 | 3.07 | 4.96% | 784,026 |
| Nov 25, 2025 | 3.12 | 3.13 | 2.86 | 2.93 | 2.93 | -6.40% | 2,515,857 |
| Nov 24, 2025 | 3.21 | 3.21 | 3.11 | 3.13 | 3.13 | -0.16% | 5,420,877 |
| Nov 21, 2025 | 3.20 | 3.24 | 3.09 | 3.13 | 3.13 | -3.54% | 925,277 |
| Nov 20, 2025 | 3.25 | 3.33 | 3.23 | 3.25 | 3.25 | 1.56% | 1,060,881 |
| Nov 19, 2025 | 3.19 | 3.25 | 3.16 | 3.20 | 3.20 | 0.79% | 384,389 |
| Nov 18, 2025 | 3.10 | 3.22 | 3.10 | 3.17 | 3.17 | 0.16% | 652,755 |
| Nov 17, 2025 | 3.15 | 3.23 | 3.08 | 3.17 | 3.17 | -1.09% | 617,337 |
| Nov 14, 2025 | 3.12 | 3.20 | 3.06 | 3.20 | 3.20 | 1.11% | 782,234 |
| Nov 13, 2025 | 3.20 | 3.26 | 3.14 | 3.17 | 3.17 | -0.47% | 630,720 |
| Nov 12, 2025 | 3.16 | 3.34 | 3.16 | 3.18 | 3.18 | 1.11% | 1,182,734 |
| Nov 11, 2025 | 3.17 | 3.26 | 3.03 | 3.15 | 3.15 | 1.13% | 1,094,452 |
| Nov 10, 2025 | 3.27 | 3.31 | 3.11 | 3.11 | 3.11 | -1.27% | 1,050,916 |
| Nov 7, 2025 | 3.25 | 3.31 | 3.15 | 3.15 | 3.15 | -4.55% | 1,174,133 |
| Nov 6, 2025 | 3.26 | 3.32 | 3.21 | 3.30 | 3.30 | 0.30% | 646,724 |
| Nov 5, 2025 | 3.52 | 3.53 | 3.27 | 3.29 | 3.29 | -6.13% | 887,732 |
| Nov 4, 2025 | 3.48 | 3.56 | 3.40 | 3.51 | 3.51 | 0.29% | 866,817 |
| Nov 3, 2025 | 3.54 | 3.66 | 3.49 | 3.50 | 3.50 | -0.43% | 1,622,991 |
| Oct 31, 2025 | 3.33 | 3.55 | 3.33 | 3.51 | 3.51 | 5.72% | 2,159,975 |
| Oct 30, 2025 | 3.41 | 3.49 | 3.05 | 3.32 | 3.32 | -1.63% | 3,296,373 |
| Oct 29, 2025 | 3.41 | 3.49 | 3.38 | 3.38 | 3.38 | -0.15% | 1,114,653 |
| Oct 28, 2025 | 3.42 | 3.50 | 3.36 | 3.38 | 3.38 | -1.46% | 1,086,220 |
| Oct 27, 2025 | 3.55 | 3.57 | 3.34 | 3.43 | 3.43 | -2.00% | 1,180,203 |
| Oct 24, 2025 | 3.53 | 3.56 | 3.44 | 3.50 | 3.50 | -0.57% | 1,018,567 |
| Oct 23, 2025 | 3.48 | 3.61 | 3.48 | 3.52 | 3.52 | 0.28% | 920,478 |
| Oct 22, 2025 | 3.68 | 3.74 | 3.49 | 3.51 | 3.51 | -5.39% | 1,612,125 |
| Oct 21, 2025 | 3.82 | 3.85 | 3.67 | 3.71 | 3.71 | -2.88% | 1,278,206 |
| Oct 20, 2025 | 3.96 | 3.99 | 3.82 | 3.82 | 3.82 | -1.80% | 1,096,141 |
| Oct 17, 2025 | 3.91 | 4.09 | 3.79 | 3.89 | 3.89 | -1.52% | 1,938,494 |
| Oct 16, 2025 | 3.88 | 4.04 | 3.84 | 3.95 | 3.95 | 2.20% | 1,398,087 |
| Oct 15, 2025 | 3.95 | 4.01 | 3.86 | 3.87 | 3.87 | -1.15% | 1,351,079 |
| Oct 14, 2025 | 3.88 | 4.00 | 3.80 | 3.91 | 3.91 | 0.26% | 1,387,738 |
| Oct 13, 2025 | 3.95 | 4.10 | 3.89 | 3.90 | 3.90 | 2.09% | 2,372,476 |
| Oct 10, 2025 | 4.19 | 4.19 | 3.81 | 3.82 | 3.82 | -16.96% | 12,024,430 |
| Oct 9, 2025 | 4.76 | 4.80 | 4.51 | 4.60 | 4.60 | -2.13% | 1,189,815 |
| Oct 8, 2025 | 4.70 | 4.85 | 4.60 | 4.70 | 4.70 | 0.43% | 1,507,341 |
| Oct 7, 2025 | 4.37 | 4.74 | 4.23 | 4.68 | 4.68 | 7.46% | 1,715,638 |
| Oct 6, 2025 | 4.65 | 4.65 | 4.27 | 4.36 | 4.36 | -2.02% | 1,604,991 |
| Oct 3, 2025 | 4.58 | 4.82 | 4.41 | 4.45 | 4.45 | -2.09% | 2,241,684 |
| Oct 2, 2025 | 4.48 | 4.54 | 4.34 | 4.54 | 4.54 | 1.68% | 1,851,235 |
| Oct 1, 2025 | 4.29 | 4.47 | 4.23 | 4.47 | 4.47 | 3.48% | 1,976,775 |
| Sep 30, 2025 | 3.84 | 4.35 | 3.83 | 4.32 | 4.32 | 13.11% | 3,210,265 |
| Sep 29, 2025 | 3.69 | 3.82 | 3.61 | 3.82 | 3.82 | 4.66% | 1,566,034 |
| Sep 26, 2025 | 3.62 | 3.71 | 3.38 | 3.65 | 3.65 | -1.88% | 1,625,491 |
| Sep 25, 2025 | 3.65 | 3.76 | 3.64 | 3.72 | 3.72 | - | 725,888 |
| Sep 24, 2025 | 3.73 | 3.85 | 3.63 | 3.72 | 3.72 | -0.40% | 1,503,332 |
| Sep 23, 2025 | 3.83 | 3.90 | 3.71 | 3.73 | 3.73 | -4.24% | 1,358,836 |
| Sep 22, 2025 | 4.09 | 4.29 | 3.82 | 3.90 | 3.90 | -3.35% | 3,204,933 |
| Sep 19, 2025 | 4.03 | 4.09 | 3.90 | 4.03 | 4.03 | 4.27% | 3,372,439 |
| Sep 18, 2025 | 4.00 | 4.13 | 3.72 | 3.87 | 3.87 | -5.50% | 3,449,725 |
| Sep 17, 2025 | 4.29 | 4.35 | 4.01 | 4.09 | 4.09 | -2.50% | 3,194,100 |
| Sep 16, 2025 | 3.93 | 4.23 | 3.88 | 4.20 | 4.20 | 9.10% | 3,427,137 |
| Sep 15, 2025 | 3.63 | 3.89 | 3.60 | 3.85 | 3.85 | 6.36% | 2,957,614 |
| Sep 12, 2025 | 3.54 | 3.62 | 3.39 | 3.62 | 3.62 | 3.88% | 2,413,328 |
| Sep 11, 2025 | 3.50 | 3.58 | 3.44 | 3.48 | 3.48 | - | 1,770,714 |
| Sep 10, 2025 | 3.39 | 3.56 | 3.35 | 3.48 | 3.48 | 2.96% | 2,858,579 |
| Sep 9, 2025 | 3.11 | 3.38 | 3.00 | 3.38 | 3.38 | 10.10% | 2,862,178 |
| Sep 8, 2025 | 2.90 | 3.11 | 2.89 | 3.07 | 3.07 | 6.60% | 2,303,327 |
| Sep 5, 2025 | 2.83 | 2.88 | 2.76 | 2.88 | 2.88 | 3.23% | 2,072,032 |
| Sep 4, 2025 | 2.71 | 2.85 | 2.66 | 2.79 | 2.79 | 2.57% | 1,076,514 |
| Sep 3, 2025 | 2.70 | 2.77 | 2.65 | 2.72 | 2.72 | 0.74% | 755,372 |
| Sep 2, 2025 | 2.70 | 2.76 | 2.62 | 2.70 | 2.70 | -0.74% | 957,365 |
| Sep 1, 2025 | 2.78 | 2.85 | 2.70 | 2.72 | 2.72 | -1.45% | 1,010,322 |
| Aug 29, 2025 | 2.72 | 2.83 | 2.72 | 2.76 | 2.76 | 1.47% | 1,643,897 |
| Aug 28, 2025 | 2.70 | 2.72 | 2.59 | 2.72 | 2.72 | 0.93% | 1,037,338 |
| Aug 27, 2025 | 2.66 | 2.73 | 2.61 | 2.70 | 2.70 | 1.51% | 1,159,670 |
| Aug 26, 2025 | 2.74 | 2.76 | 2.60 | 2.66 | 2.66 | -3.98% | 947,872 |
| Aug 25, 2025 | 2.71 | 2.84 | 2.69 | 2.77 | 2.77 | 2.79% | 1,075,548 |
| Aug 22, 2025 | 2.45 | 2.71 | 2.44 | 2.69 | 2.69 | 10.70% | 2,292,681 |
| Aug 21, 2025 | 2.50 | 2.54 | 2.42 | 2.43 | 2.43 | -2.41% | 819,088 |
| Aug 20, 2025 | 2.64 | 2.65 | 2.45 | 2.49 | 2.49 | -3.86% | 1,869,226 |
| Aug 19, 2025 | 2.75 | 2.75 | 2.55 | 2.59 | 2.59 | -5.13% | 1,214,948 |
| Aug 18, 2025 | 2.68 | 2.78 | 2.68 | 2.73 | 2.73 | 4.00% | 1,333,878 |
| Aug 15, 2025 | 2.67 | 2.69 | 2.58 | 2.63 | 2.63 | 1.74% | 749,736 |
| Aug 14, 2025 | 2.68 | 2.69 | 2.54 | 2.58 | 2.58 | -3.19% | 716,445 |
| Aug 13, 2025 | 2.63 | 2.75 | 2.62 | 2.67 | 2.67 | 4.10% | 1,501,983 |
| Aug 12, 2025 | 2.57 | 2.68 | 2.53 | 2.56 | 2.56 | -2.29% | 1,040,469 |
| Aug 11, 2025 | 2.68 | 2.79 | 2.57 | 2.62 | 2.62 | 0.96% | 2,190,014 |
| Aug 8, 2025 | 2.78 | 2.85 | 2.56 | 2.60 | 2.60 | -6.82% | 2,629,471 |
| Aug 7, 2025 | 2.85 | 2.89 | 2.70 | 2.79 | 2.79 | -2.45% | 1,945,099 |
| Aug 6, 2025 | 3.17 | 3.17 | 2.81 | 2.86 | 2.86 | -9.94% | 2,225,899 |
| Aug 5, 2025 | 3.30 | 3.53 | 3.11 | 3.17 | 3.17 | -2.76% | 2,218,351 |
| Aug 4, 2025 | 3.21 | 3.33 | 2.97 | 3.26 | 3.26 | -6.59% | 3,203,874 |
| Jul 31, 2025 | 3.42 | 3.63 | 3.31 | 3.49 | 3.49 | 4.65% | 3,559,489 |
| Jul 30, 2025 | 2.92 | 3.43 | 2.52 | 3.34 | 3.34 | 23.06% | 7,249,511 |
| Jul 29, 2025 | 2.85 | 2.88 | 2.68 | 2.71 | 2.71 | -4.91% | 1,189,309 |
| Jul 28, 2025 | 2.93 | 3.00 | 2.84 | 2.85 | 2.85 | -1.21% | 1,037,596 |
| Jul 25, 2025 | 2.75 | 2.94 | 2.75 | 2.89 | 2.89 | 2.67% | 626,485 |
| Jul 24, 2025 | 2.86 | 3.04 | 2.68 | 2.81 | 2.81 | -1.75% | 1,814,918 |
| Jul 23, 2025 | 2.90 | 2.93 | 2.84 | 2.86 | 2.86 | 0.18% | 860,755 |
| Jul 22, 2025 | 2.98 | 2.98 | 2.76 | 2.86 | 2.86 | -4.19% | 1,809,417 |
| Jul 21, 2025 | 2.90 | 3.03 | 2.85 | 2.98 | 2.98 | 1.71% | 2,206,763 |
| Jul 18, 2025 | 2.74 | 2.96 | 2.65 | 2.93 | 2.93 | 12.91% | 3,796,534 |