Idorsia Ltd (SWX:IDIA)
Switzerland
· Delayed Price · Currency is CHF 3.944
+0.180 (4.78%)
Apr 28, 2026, 5:30 PM CET
Idorsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 4.00 | 3.40 | 3.75 | - | -0.37% | 2,471,855 |
| 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 |
| Mar 17, 2026 | 2.95 | 3.17 | 2.82 | 3.15 | 3.15 | 7.51% | 3,305,008 |
| Mar 16, 2026 | 3.24 | 3.30 | 2.80 | 2.93 | 2.93 | -13.82% | 8,536,207 |
| Mar 13, 2026 | 3.75 | 3.79 | 3.40 | 3.40 | 3.40 | -3.82% | 3,074,156 |
| Mar 12, 2026 | 3.90 | 3.94 | 3.54 | 3.54 | 3.54 | -9.13% | 2,094,663 |
| Mar 11, 2026 | 4.01 | 4.04 | 3.88 | 3.89 | 3.89 | -3.71% | 782,223 |
| Mar 10, 2026 | 3.65 | 4.14 | 3.65 | 4.04 | 4.04 | 11.60% | 4,568,818 |
| Mar 9, 2026 | 3.40 | 3.63 | 3.30 | 3.62 | 3.62 | 2.55% | 1,127,807 |
| Mar 6, 2026 | 3.67 | 3.67 | 3.30 | 3.53 | 3.53 | -3.55% | 3,263,099 |
| Mar 5, 2026 | 3.85 | 3.90 | 3.66 | 3.66 | 3.66 | -2.92% | 1,674,460 |
| Mar 4, 2026 | 4.01 | 4.07 | 3.77 | 3.77 | 3.77 | -7.26% | 2,262,159 |
| Mar 3, 2026 | 4.05 | 4.18 | 3.97 | 4.07 | 4.07 | -1.22% | 1,647,783 |
| Mar 2, 2026 | 3.70 | 4.18 | 3.60 | 4.12 | 4.12 | 5.11% | 3,164,598 |
| Feb 27, 2026 | 3.98 | 4.10 | 3.66 | 3.92 | 3.92 | -0.89% | 2,747,523 |
| Feb 26, 2026 | 3.80 | 4.15 | 3.59 | 3.95 | 3.95 | 5.33% | 4,588,398 |
| Feb 25, 2026 | 3.64 | 3.82 | 3.62 | 3.75 | 3.75 | 3.59% | 1,013,055 |
| Feb 24, 2026 | 3.64 | 3.70 | 3.61 | 3.62 | 3.62 | -0.96% | 567,882 |
| Feb 23, 2026 | 3.70 | 3.75 | 3.64 | 3.66 | 3.66 | -1.08% | 530,930 |
| Feb 20, 2026 | 3.86 | 3.89 | 3.66 | 3.70 | 3.70 | -4.40% | 1,022,450 |
| Feb 19, 2026 | 3.99 | 4.01 | 3.78 | 3.87 | 3.87 | -2.64% | 911,500 |
| Feb 18, 2026 | 4.15 | 4.32 | 3.97 | 3.97 | 3.97 | -2.34% | 1,595,151 |
| Feb 17, 2026 | 3.90 | 4.15 | 3.82 | 4.07 | 4.07 | 4.10% | 1,181,055 |
| Feb 16, 2026 | 3.93 | 3.97 | 3.86 | 3.91 | 3.91 | -1.51% | 362,323 |
| Feb 13, 2026 | 3.85 | 3.99 | 3.80 | 3.97 | 3.97 | 2.85% | 612,910 |
| Feb 12, 2026 | 3.90 | 3.98 | 3.85 | 3.86 | 3.86 | 0.52% | 719,736 |
| Feb 11, 2026 | 3.94 | 3.94 | 3.75 | 3.84 | 3.84 | -3.64% | 1,045,063 |
| Feb 10, 2026 | 4.00 | 4.10 | 3.96 | 3.98 | 3.98 | -0.38% | 1,001,284 |
| Feb 9, 2026 | 3.67 | 4.00 | 3.67 | 4.00 | 4.00 | 10.97% | 2,136,772 |
| Feb 6, 2026 | 3.54 | 3.60 | 3.43 | 3.60 | 3.60 | 2.71% | 886,402 |
| Feb 5, 2026 | 3.71 | 3.72 | 3.49 | 3.51 | 3.51 | -5.53% | 1,152,450 |
| Feb 4, 2026 | 3.68 | 3.88 | 3.58 | 3.71 | 3.71 | 2.63% | 1,397,398 |
| Feb 3, 2026 | 3.69 | 3.69 | 3.47 | 3.62 | 3.62 | -0.14% | 704,393 |
| Feb 2, 2026 | 3.58 | 3.63 | 3.52 | 3.62 | 3.62 | -0.96% | 850,638 |
| Jan 30, 2026 | 3.59 | 3.75 | 3.58 | 3.66 | 3.66 | 1.11% | 396,095 |
| Jan 29, 2026 | 3.64 | 3.70 | 3.57 | 3.62 | 3.62 | -0.82% | 615,456 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.64 | 3.65 | 3.65 | -1.49% | 1,151,119 |
| Jan 27, 2026 | 3.60 | 3.73 | 3.53 | 3.70 | 3.70 | 4.52% | 781,528 |
| Jan 26, 2026 | 3.79 | 3.80 | 3.49 | 3.54 | 3.54 | -7.33% | 1,266,714 |
| Jan 23, 2026 | 3.80 | 3.88 | 3.75 | 3.82 | 3.82 | 1.73% | 1,110,086 |
| Jan 22, 2026 | 3.51 | 3.78 | 3.50 | 3.76 | 3.76 | 7.13% | 1,589,660 |
| Jan 21, 2026 | 3.43 | 3.51 | 3.36 | 3.51 | 3.51 | 2.19% | 672,482 |
| Jan 20, 2026 | 3.36 | 3.43 | 3.30 | 3.43 | 3.43 | -0.58% | 880,471 |
| Jan 19, 2026 | 3.42 | 3.47 | 3.36 | 3.45 | 3.45 | -0.86% | 775,884 |
| Jan 16, 2026 | 3.57 | 3.57 | 3.37 | 3.48 | 3.48 | -1.83% | 1,316,986 |
| Jan 15, 2026 | 3.83 | 3.87 | 3.52 | 3.55 | 3.55 | -7.08% | 1,141,091 |
| Jan 14, 2026 | 3.75 | 3.83 | 3.71 | 3.82 | 3.82 | 1.87% | 1,210,790 |
| Jan 13, 2026 | 3.70 | 3.77 | 3.61 | 3.75 | 3.75 | 1.35% | 1,016,377 |
| Jan 12, 2026 | 3.80 | 3.83 | 3.65 | 3.70 | 3.70 | -2.12% | 1,127,924 |
| Jan 9, 2026 | 3.80 | 3.85 | 3.71 | 3.78 | 3.78 | 0.53% | 1,107,005 |
| Jan 8, 2026 | 3.72 | 3.80 | 3.67 | 3.76 | 3.76 | 1.21% | 1,043,162 |
| Jan 7, 2026 | 3.73 | 3.80 | 3.45 | 3.71 | 3.71 | 0.27% | 3,068,587 |
| Jan 6, 2026 | 4.25 | 4.26 | 3.70 | 3.70 | 3.70 | -8.87% | 3,466,723 |
| Jan 5, 2026 | 4.44 | 4.65 | 4.01 | 4.06 | 4.06 | -4.58% | 3,509,366 |
| Dec 30, 2025 | 4.41 | 4.42 | 4.26 | 4.26 | 4.26 | -3.51% | 1,048,495 |
| Dec 29, 2025 | 4.44 | 4.50 | 4.31 | 4.41 | 4.41 | -0.34% | 1,304,000 |
| Dec 23, 2025 | 4.58 | 4.64 | 4.40 | 4.43 | 4.43 | -2.96% | 1,921,871 |
| Dec 22, 2025 | 4.06 | 4.56 | 4.06 | 4.56 | 4.56 | 13.43% | 3,456,905 |
| Dec 19, 2025 | 3.88 | 4.05 | 3.80 | 4.02 | 4.02 | 2.29% | 2,351,744 |
| Dec 18, 2025 | 3.83 | 3.99 | 3.77 | 3.93 | 3.93 | 1.55% | 1,014,150 |
| Dec 17, 2025 | 3.97 | 4.06 | 3.83 | 3.87 | 3.87 | -1.90% | 1,095,353 |
| Dec 16, 2025 | 4.00 | 4.05 | 3.90 | 3.95 | 3.95 | -2.11% | 881,033 |
| Dec 15, 2025 | 4.21 | 4.21 | 3.95 | 4.03 | 4.03 | -3.12% | 1,301,747 |
| Dec 12, 2025 | 4.10 | 4.24 | 4.10 | 4.16 | 4.16 | 1.22% | 2,080,705 |
| Dec 11, 2025 | 4.04 | 4.14 | 3.97 | 4.11 | 4.11 | -1.79% | 1,450,588 |
| Dec 10, 2025 | 3.94 | 4.36 | 3.94 | 4.19 | 4.19 | 8.84% | 3,479,972 |
| Dec 9, 2025 | 3.86 | 3.92 | 3.77 | 3.85 | 3.85 | -0.26% | 767,270 |
| Dec 8, 2025 | 3.72 | 4.00 | 3.72 | 3.86 | 3.86 | 3.21% | 1,818,826 |
| 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 |