UK markets closed

Idorsia Ltd (IDIA.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
1.9000+0.1580 (+9.07%)
At close: 05:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.86201.97901.78501.90001.9000669,806
25 Apr 20241.90901.90901.73001.74201.7420758,042
24 Apr 20242.00002.00001.87001.90601.9060360,301
23 Apr 20242.05002.14801.97002.00002.0000784,329
22 Apr 20241.96102.02601.89402.00002.0000309,561
19 Apr 20241.86202.03001.83301.97001.9700557,270
18 Apr 20241.82001.95001.79801.95001.9500890,742
17 Apr 20242.00202.05401.65001.82001.82001,852,728
16 Apr 20242.08002.15002.00002.15002.1500710,463
15 Apr 20242.08002.15601.92102.08002.0800549,822
12 Apr 20241.87202.09001.86302.05202.0520924,900
11 Apr 20242.28002.30001.80001.86001.86003,009,502
10 Apr 20242.63802.64002.40002.52602.5260525,359
09 Apr 20242.50002.63802.44202.60802.6080666,872
08 Apr 20242.45802.51202.41802.45602.4560402,520
05 Apr 20242.45002.48002.36802.42202.4220302,696
04 Apr 20242.58002.58002.43802.47602.4760801,950
03 Apr 20242.31002.56002.25002.56002.56001,039,711
02 Apr 20242.93002.93002.35002.37802.37801,190,154
28 Mar 20242.67002.97002.63202.82802.82801,874,799
27 Mar 20242.57002.68002.50002.57202.5720869,081
26 Mar 20242.28002.58402.23002.53802.53801,062,979
25 Mar 20242.20002.29002.11802.23602.2360512,686
22 Mar 20242.09602.25002.07002.12602.1260765,773
21 Mar 20242.33602.35002.01002.12802.12801,137,445
20 Mar 20242.62002.65802.25002.28202.28202,669,337
19 Mar 20242.12002.32602.01002.25002.25001,226,447
18 Mar 20241.85002.12801.85002.11202.11201,069,848
15 Mar 20241.73001.86001.65001.82301.82301,258,822
14 Mar 20241.81201.81201.71601.74701.7470446,557
13 Mar 20241.82601.84901.75001.78101.7810437,605
12 Mar 20241.86201.89701.76001.76901.7690699,816
11 Mar 20241.80501.97901.80501.90501.9050366,986
08 Mar 20242.08002.08001.81001.82301.8230987,121
07 Mar 20241.73302.18601.65302.10802.10801,851,411
06 Mar 20241.77401.82001.72001.72001.7200818,277
05 Mar 20241.76001.82001.70601.75001.7500814,033
04 Mar 20241.92801.93401.77101.77101.77101,324,426
01 Mar 20242.20002.25001.90601.99101.99102,239,421
29 Feb 20242.62002.78602.23202.23202.23205,015,451
28 Feb 20243.55003.70002.56002.61002.61005,976,397
27 Feb 20242.90002.96402.53202.86002.86003,160,358
26 Feb 20242.35803.48802.35802.77802.77804,950,279
23 Feb 20241.68002.40001.64002.40002.40004,179,526
22 Feb 20241.49801.66001.48301.63001.63001,151,398
21 Feb 20241.45001.49001.38001.47801.4780259,452
20 Feb 20241.39501.48001.34501.44301.4430796,161
19 Feb 20241.36101.40001.30001.35701.3570513,131
16 Feb 20241.51001.51001.37501.37601.3760730,511
15 Feb 20241.47801.52801.47801.49301.4930308,825
14 Feb 20241.44201.48001.41001.46501.4650265,796
13 Feb 20241.58001.58001.44701.44701.4470381,031
12 Feb 20241.49501.59501.47801.49301.4930663,513
09 Feb 20241.48001.53001.45001.45001.4500377,237
08 Feb 20241.41901.48801.41801.47201.4720479,104
07 Feb 20241.53001.56401.40101.40101.4010505,728
06 Feb 20241.57401.57401.46801.53101.5310246,076
05 Feb 20241.45901.53601.42001.53601.5360457,191
02 Feb 20241.46001.52001.44001.45101.4510184,532
01 Feb 20241.55501.56901.46701.46701.4670414,626
31 Jan 20241.58201.62501.54001.55501.5550692,684
30 Jan 20241.54001.82001.53901.54501.54501,194,259
29 Jan 20241.49001.52101.40001.51201.5120630,759
26 Jan 20241.47301.51001.35601.50501.5050934,208
25 Jan 20241.30301.38301.30001.37601.3760732,116
24 Jan 20241.41701.46201.29401.29401.29401,026,965
23 Jan 20241.48001.48401.37501.37501.3750480,774
22 Jan 20241.40301.52001.40101.44801.4480684,974
19 Jan 20241.50501.54001.38001.38001.3800921,261
18 Jan 20241.54801.67801.45001.49101.49101,018,357
17 Jan 20241.47701.51501.45001.51501.5150902,044
16 Jan 20241.62001.62801.50601.50601.50601,141,651
15 Jan 20241.65001.74501.61001.62201.62201,339,312
12 Jan 20241.71601.81501.71101.78101.7810462,568
11 Jan 20241.86001.88701.73001.73501.7350702,366
10 Jan 20241.85001.92101.81001.86001.8600870,817
09 Jan 20242.02002.03001.97001.97001.9700314,457
08 Jan 20241.99602.05001.95002.01002.0100356,447
05 Jan 20242.10202.10801.96101.96901.9690675,826
04 Jan 20242.05002.11002.04202.09002.0900400,644
03 Jan 20242.18402.18402.05002.07802.0780365,691
29 Dec 20232.23002.23002.09402.11402.1140441,483
28 Dec 20232.28002.30802.14602.20002.2000558,139
27 Dec 20232.03002.31002.03002.26202.2620799,697
22 Dec 20232.00602.06601.97002.03002.0300522,566
21 Dec 20232.18002.20002.02002.02202.0220823,044
20 Dec 20232.20802.26402.13202.20002.2000484,149
19 Dec 20232.16002.20002.07402.18802.1880591,467
18 Dec 20232.18802.26602.06402.11802.1180815,947
15 Dec 20232.15002.37002.15002.35802.35801,345,480
14 Dec 20232.07602.20602.04602.13202.1320989,725
13 Dec 20231.95002.06801.92002.06802.0680658,108
12 Dec 20232.04602.04601.94801.94801.9480733,671
11 Dec 20232.12602.15001.99002.01802.0180875,664
08 Dec 20231.99402.13001.96402.13002.1300999,628
07 Dec 20232.18202.18201.92001.99401.9940953,420
06 Dec 20231.97602.19001.95202.18802.1880950,080
05 Dec 20232.16002.23001.96801.96801.9680757,062
04 Dec 20232.18002.24802.12002.16202.16201,368,995
01 Dec 20231.91702.34001.88602.18002.18002,063,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...