Comparing Back to the side-by-side chart ↗
Idorsia Ltd (IDIA.SW) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.22 | 4.22 | 4.03 | 4.10 | -2.33% | 811,026 |
| 2026-10-15 | 4.18 | 4.22 | 4.13 | 4.20 | -0.90% | 742,360 |
| 2026-10-14 | 4.05 | 4.25 | 4.02 | 4.24 | +5.06% | 644,397 |
| 2026-10-13 | 4.25 | 4.31 | 4.03 | 4.03 | -8.36% | 1,460,523 |
| 2026-10-12 | 4.29 | 4.43 | 4.25 | 4.40 | +4.81% | 769,980 |
| 2026-10-09 | 4.13 | 4.20 | 3.93 | 4.20 | +3.65% | 1,213,731 |
| 2026-10-08 | 4.28 | 4.28 | 4.05 | 4.05 | -6.60% | 1,361,055 |
| 2026-10-07 | 4.35 | 4.38 | 4.20 | 4.34 | -1.45% | 739,217 |
| 2026-10-06 | 4.60 | 4.65 | 4.30 | 4.40 | -1.52% | 1,464,480 |
| 2026-10-05 | 4.47 | 4.51 | 4.37 | 4.47 | +0.22% | 608,362 |
| 2026-10-02 | 4.51 | 4.60 | 4.45 | 4.46 | -2.28% | 656,402 |
| 2026-10-01 | 4.64 | 4.70 | 4.51 | 4.56 | -1.81% | 793,660 |
| 2026-09-30 | 4.47 | 4.65 | 4.40 | 4.65 | +4.69% | 736,536 |
| 2026-09-29 | 4.41 | 4.57 | 4.37 | 4.44 | +1.32% | 917,350 |
| 2026-09-28 | 4.44 | 4.49 | 4.33 | 4.38 | -1.31% | 940,999 |
| 2026-09-25 | 4.41 | 4.44 | 4.36 | 4.44 | +1.74% | 1,259,715 |
| 2026-09-24 | 4.55 | 4.58 | 4.35 | 4.36 | -4.51% | 2,084,039 |
| 2026-09-23 | 4.75 | 4.83 | 4.57 | 4.57 | -3.55% | 1,345,837 |
| 2026-09-22 | 4.80 | 4.88 | 4.72 | 4.74 | -1.25% | 923,237 |
| 2026-09-21 | 4.81 | 4.85 | 4.75 | 4.80 | -0.83% | 697,364 |
| 2026-09-18 | 4.94 | 5.04 | 4.81 | 4.84 | -1.31% | 7,781,564 |
| 2026-09-17 | 5.00 | 5.04 | 4.88 | 4.90 | -1.01% | 581,978 |
| 2026-09-16 | 4.78 | 4.95 | 4.75 | 4.95 | +4.04% | 737,733 |
| 2026-09-15 | 4.91 | 5.05 | 4.60 | 4.76 | -4.80% | 1,186,721 |
| 2026-09-14 | 4.95 | 5.08 | 4.89 | 5.00 | -0.04% | 711,884 |
| 2026-09-11 | 5.03 | 5.11 | 4.95 | 5.00 | -0.40% | 501,849 |
| 2026-09-10 | 5.18 | 5.21 | 5.01 | 5.02 | -1.86% | 387,585 |
| 2026-09-09 | 5.08 | 5.17 | 5.04 | 5.12 | -0.20% | 317,644 |
| 2026-09-08 | 5.20 | 5.20 | 4.98 | 5.13 | +0.89% | 377,488 |
| 2026-09-07 | 4.98 | 5.11 | 4.96 | 5.08 | +1.68% | 661,462 |
| 2026-09-04 | 5.17 | 5.21 | 5.00 | 5.00 | -3.37% | 500,681 |
| 2026-09-03 | 5.26 | 5.40 | 5.17 | 5.17 | -0.48% | 493,383 |
| 2026-09-02 | 5.08 | 5.39 | 5.08 | 5.20 | +2.16% | 909,892 |
| 2026-09-01 | 4.94 | 5.08 | 4.90 | 5.08 | +2.94% | 887,960 |
| 2026-08-31 | 5.25 | 5.30 | 4.94 | 4.94 | -7.40% | 2,491,922 |
| 2026-08-28 | 5.75 | 5.82 | 5.33 | 5.33 | -7.22% | 991,694 |
| 2026-08-27 | 5.67 | 5.88 | 5.67 | 5.75 | +1.32% | 644,450 |
| 2026-08-26 | 5.58 | 5.76 | 5.58 | 5.67 | +1.89% | 674,046 |
| 2026-08-25 | 5.44 | 5.59 | 5.40 | 5.57 | +3.63% | 594,248 |
| 2026-08-24 | 5.50 | 5.50 | 5.28 | 5.38 | -3.15% | 856,356 |
| 2026-08-21 | 5.55 | 5.63 | 5.38 | 5.55 | -0.89% | 948,671 |
| 2026-08-20 | 5.90 | 6.00 | 5.53 | 5.60 | -3.28% | 861,214 |
| 2026-08-19 | 5.54 | 5.84 | 5.51 | 5.79 | +2.84% | 803,792 |
| 2026-08-18 | 5.80 | 5.84 | 5.63 | 5.63 | -4.33% | 1,145,582 |
| 2026-08-17 | 5.92 | 6.15 | 5.80 | 5.88 | -0.51% | 1,234,623 |
| 2026-08-14 | 6.20 | 6.28 | 5.90 | 5.92 | -5.96% | 2,248,524 |
| 2026-08-13 | 6.75 | 6.80 | 6.25 | 6.29 | -6.54% | 1,855,019 |
| 2026-08-12 | 6.58 | 6.84 | 6.36 | 6.73 | +3.38% | 1,965,019 |
| 2026-08-11 | 6.20 | 6.68 | 5.96 | 6.51 | +9.69% | 3,774,803 |
| 2026-08-10 | 6.04 | 6.08 | 5.87 | 5.93 | -1.17% | 489,048 |
| 2026-08-07 | 6.00 | 6.23 | 5.96 | 6.00 | -0.08% | 760,840 |
| 2026-08-06 | 6.10 | 6.30 | 5.98 | 6.01 | -0.83% | 1,322,859 |
| 2026-08-05 | 5.85 | 6.17 | 5.78 | 6.06 | +5.76% | 1,454,989 |
| 2026-08-04 | 5.64 | 5.74 | 5.49 | 5.73 | +1.33% | 1,028,820 |
| 2026-08-03 | 6.11 | 6.12 | 5.50 | 5.66 | -7.52% | 2,961,327 |
| 2026-07-31 | 6.25 | 6.50 | 6.04 | 6.12 | -1.45% | 1,350,301 |
| 2026-07-30 | 6.26 | 6.53 | 5.86 | 6.21 | -4.98% | 2,335,162 |
| 2026-07-29 | 6.63 | 6.67 | 6.32 | 6.53 | -1.80% | 1,316,162 |
| 2026-07-28 | 6.51 | 6.93 | 6.50 | 6.65 | +0.30% | 1,196,776 |
| 2026-07-27 | 6.28 | 6.83 | 6.28 | 6.63 | +7.54% | 2,377,869 |
| 2026-07-24 | 6.04 | 6.21 | 6.02 | 6.17 | +1.48% | 430,638 |
| 2026-07-23 | 6.17 | 6.17 | 5.95 | 6.08 | -1.54% | 759,864 |
| 2026-07-22 | 6.29 | 6.37 | 6.17 | 6.17 | -2.06% | 879,286 |
| 2026-07-21 | 6.04 | 6.42 | 6.02 | 6.30 | +3.28% | 1,479,690 |
| 2026-07-20 | 5.93 | 6.10 | 5.89 | 6.10 | +3.39% | 1,104,187 |
| 2026-07-17 | 5.66 | 5.92 | 5.60 | 5.90 | +0.85% | 1,407,922 |
| 2026-07-16 | 5.96 | 6.40 | 5.78 | 5.85 | -1.10% | 1,538,873 |
| 2026-07-15 | 6.17 | 6.37 | 5.88 | 5.92 | -4.29% | 1,276,145 |
| 2026-07-14 | 6.08 | 6.18 | 5.88 | 6.18 | +1.64% | 720,717 |
| 2026-07-13 | 6.20 | 6.21 | 5.91 | 6.08 | -1.94% | 995,696 |
| 2026-07-10 | 6.31 | 6.45 | 6.08 | 6.20 | -2.67% | 1,295,990 |
| 2026-07-09 | 6.31 | 6.50 | 6.23 | 6.37 | -0.16% | 1,021,594 |
| 2026-07-08 | 6.65 | 6.65 | 6.38 | 6.38 | -2.60% | 1,076,814 |
| 2026-07-07 | 6.58 | 6.76 | 6.43 | 6.55 | -0.30% | 1,413,986 |
| 2026-07-06 | 6.69 | 6.69 | 6.45 | 6.57 | -0.90% | 1,255,994 |
| 2026-07-03 | 6.40 | 6.80 | 6.31 | 6.63 | +3.67% | 978,724 |
| 2026-07-02 | 6.72 | 6.72 | 6.34 | 6.39 | -3.18% | 1,284,586 |
| 2026-07-01 | 6.87 | 6.88 | 6.47 | 6.61 | -3.79% | 1,498,349 |
| 2026-06-30 | 7.00 | 7.56 | 6.66 | 6.87 | -0.36% | 4,489,244 |
| 2026-06-29 | 6.78 | 6.89 | 6.50 | 6.89 | +0.44% | 1,940,019 |
| 2026-06-26 | 6.05 | 6.86 | 5.96 | 6.86 | +13.95% | 3,150,108 |
| 2026-06-25 | 5.89 | 6.09 | 5.79 | 6.02 | +2.56% | 1,650,372 |
| 2026-06-24 | 5.96 | 6.06 | 5.73 | 5.87 | -1.10% | 1,756,035 |
| 2026-06-23 | 5.70 | 6.06 | 5.62 | 5.93 | +2.86% | 2,316,963 |
| 2026-06-22 | 5.75 | 5.80 | 5.53 | 5.77 | +1.67% | 1,601,984 |
| 2026-06-19 | 5.70 | 5.91 | 5.43 | 5.67 | -2.91% | 2,355,784 |
| 2026-06-18 | 4.77 | 6.16 | 4.74 | 5.84 | +25.70% | 9,365,470 |
| 2026-06-17 | 4.55 | 4.65 | 4.44 | 4.65 | +3.15% | 1,256,754 |
| 2026-06-16 | 4.64 | 4.65 | 4.41 | 4.51 | -3.10% | 1,217,015 |
| 2026-06-15 | 4.70 | 4.80 | 4.49 | 4.65 | +2.56% | 1,650,901 |
| 2026-06-12 | 4.50 | 4.61 | 4.39 | 4.54 | +0.13% | 1,222,917 |
| 2026-06-11 | 4.36 | 4.55 | 4.28 | 4.53 | +3.42% | 1,010,502 |
| 2026-06-10 | 4.45 | 4.55 | 4.25 | 4.38 | -0.54% | 1,134,731 |
| 2026-06-09 | 4.38 | 4.65 | 4.32 | 4.40 | +4.36% | 2,668,858 |
| 2026-06-08 | 4.23 | 4.29 | 4.09 | 4.22 | -1.81% | 784,170 |
| 2026-06-05 | 4.45 | 4.48 | 4.25 | 4.30 | -3.42% | 755,784 |
| 2026-06-04 | 4.06 | 4.45 | 4.02 | 4.45 | +9.77% | 1,670,831 |
| 2026-06-03 | 4.21 | 4.21 | 4.04 | 4.05 | -4.30% | 1,145,022 |
| 2026-06-02 | 4.39 | 4.41 | 4.10 | 4.24 | -3.51% | 1,183,170 |
| 2026-06-01 | 4.58 | 4.60 | 4.34 | 4.39 | -1.70% | 1,822,477 |
| 2026-05-29 | 4.81 | 4.87 | 4.42 | 4.47 | -6.69% | 2,875,911 |
| 2026-05-28 | 4.49 | 4.82 | 4.47 | 4.79 | +6.69% | 3,902,926 |
| 2026-05-27 | 4.25 | 4.49 | 4.15 | 4.49 | +6.25% | 1,834,843 |
| 2026-05-26 | 4.15 | 4.22 | 4.06 | 4.22 | +2.18% | 1,069,917 |
| 2026-05-22 | 4.03 | 4.22 | 4.00 | 4.13 | +3.51% | 2,041,261 |
| 2026-05-21 | 4.00 | 4.03 | 3.80 | 3.99 | -0.10% | 1,477,582 |
| 2026-05-20 | 3.97 | 4.00 | 3.80 | 4.00 | +0.60% | 1,985,803 |
| 2026-05-19 | 4.15 | 4.18 | 3.92 | 3.97 | -5.16% | 1,938,115 |
| 2026-05-18 | 4.41 | 4.41 | 4.19 | 4.19 | -5.80% | 1,556,957 |
| 2026-05-15 | 4.58 | 4.65 | 4.41 | 4.45 | -3.01% | 1,809,248 |
| 2026-05-13 | 4.35 | 4.64 | 4.32 | 4.58 | +7.25% | 3,941,699 |
| 2026-05-12 | 3.98 | 4.36 | 3.92 | 4.27 | +6.58% | 3,938,667 |
| 2026-05-11 | 3.89 | 4.05 | 3.89 | 4.01 | +3.08% | 989,591 |
| 2026-05-08 | 3.89 | 3.98 | 3.80 | 3.89 | -0.31% | 1,090,595 |
| 2026-05-07 | 3.75 | 4.07 | 3.71 | 3.90 | +6.38% | 3,580,127 |
| 2026-05-06 | 3.70 | 3.82 | 3.62 | 3.67 | -1.40% | 869,329 |
| 2026-05-05 | 3.80 | 3.80 | 3.68 | 3.72 | -2.16% | 710,426 |
| 2026-05-04 | 3.69 | 3.88 | 3.65 | 3.80 | +3.20% | 1,372,905 |
| 2026-04-30 | 3.58 | 3.69 | 3.48 | 3.68 | +1.60% | 1,595,881 |
| 2026-04-29 | 3.96 | 3.98 | 3.58 | 3.63 | -8.06% | 2,710,679 |
| 2026-04-28 | 3.50 | 4.10 | 3.40 | 3.94 | +4.78% | 4,667,427 |
| 2026-04-27 | 3.75 | 3.80 | 3.47 | 3.76 | +0.16% | 1,985,650 |
| 2026-04-24 | 3.79 | 3.84 | 3.70 | 3.76 | -1.36% | 796,531 |
| 2026-04-23 | 3.79 | 3.87 | 3.73 | 3.81 | +0.74% | 760,169 |
| 2026-04-22 | 3.74 | 3.81 | 3.70 | 3.78 | +2.22% | 1,287,508 |
| 2026-04-21 | 3.73 | 3.88 | 3.63 | 3.70 | -0.59% | 1,528,741 |
| 2026-04-20 | 3.68 | 3.78 | 3.66 | 3.72 | +0.22% | 863,244 |
| 2026-04-17 | 3.61 | 3.79 | 3.60 | 3.71 | +2.88% | 1,464,480 |
| 2026-04-16 | 3.67 | 3.73 | 3.59 | 3.61 | -1.58% | 998,498 |
| 2026-04-15 | 3.71 | 3.82 | 3.64 | 3.67 | -0.60% | 1,470,608 |
| 2026-04-14 | 3.54 | 3.77 | 3.53 | 3.69 | +5.13% | 1,779,429 |
| 2026-04-13 | 3.43 | 3.57 | 3.38 | 3.51 | -0.40% | 1,232,160 |
| 2026-04-10 | 3.42 | 3.56 | 3.42 | 3.52 | +2.74% | 693,281 |
| 2026-04-09 | 3.47 | 3.48 | 3.30 | 3.43 | -2.00% | 1,204,843 |
| 2026-04-08 | 3.65 | 3.82 | 3.49 | 3.50 | +2.76% | 2,173,318 |
| 2026-04-07 | 3.52 | 3.52 | 3.38 | 3.41 | -3.10% | 836,218 |
| 2026-04-02 | 3.54 | 3.61 | 3.49 | 3.52 | -2.63% | 943,185 |
| 2026-04-01 | 3.54 | 3.71 | 3.48 | 3.61 | +4.03% | 1,692,074 |
| 2026-03-31 | 3.35 | 3.54 | 3.21 | 3.47 | +4.52% | 1,797,143 |
| 2026-03-30 | 3.10 | 3.32 | 3.04 | 3.32 | +8.32% | 2,446,199 |
| 2026-03-27 | 3.11 | 3.20 | 2.98 | 3.06 | -0.81% | 1,253,407 |
| 2026-03-26 | 3.20 | 3.20 | 3.06 | 3.09 | -2.22% | 1,415,866 |
| 2026-03-25 | 3.19 | 3.29 | 3.14 | 3.16 | +0.96% | 1,499,800 |
| 2026-03-24 | 3.25 | 3.25 | 3.01 | 3.13 | -2.19% | 1,012,404 |
| 2026-03-23 | 3.00 | 3.25 | 2.95 | 3.20 | +1.59% | 1,318,104 |
| 2026-03-20 | 3.10 | 3.24 | 3.07 | 3.15 | +2.27% | 2,219,636 |
| 2026-03-19 | 3.10 | 3.13 | 2.97 | 3.08 | -1.75% | 1,976,535 |
| 2026-03-18 | 3.15 | 3.27 | 3.06 | 3.13 | -0.48% | 1,746,351 |
| 2026-03-17 | 2.95 | 3.17 | 2.82 | 3.15 | +7.51% | 3,305,008 |
| 2026-03-16 | 3.24 | 3.29 | 2.79 | 2.93 | -13.82% | 8,536,207 |
| 2026-03-13 | 3.75 | 3.79 | 3.40 | 3.40 | -3.82% | 3,074,156 |
| 2026-03-12 | 3.90 | 3.94 | 3.54 | 3.54 | -9.13% | 2,094,663 |
| 2026-03-11 | 4.01 | 4.04 | 3.88 | 3.89 | -3.71% | 782,223 |
| 2026-03-10 | 3.65 | 4.13 | 3.65 | 4.04 | +11.60% | 4,568,818 |
| 2026-03-09 | 3.40 | 3.63 | 3.30 | 3.62 | +2.55% | 1,127,807 |
| 2026-03-06 | 3.67 | 3.67 | 3.30 | 3.53 | -3.55% | 3,263,099 |
| 2026-03-05 | 3.85 | 3.90 | 3.66 | 3.66 | -2.92% | 1,674,460 |
| 2026-03-04 | 4.00 | 4.07 | 3.77 | 3.77 | -7.26% | 2,262,159 |
| 2026-03-03 | 4.04 | 4.18 | 3.97 | 4.07 | -1.22% | 1,647,783 |
| 2026-03-02 | 3.70 | 4.17 | 3.60 | 4.12 | +5.11% | 3,174,597 |
| 2026-02-27 | 3.98 | 4.09 | 3.65 | 3.92 | -0.89% | 2,747,523 |
| 2026-02-26 | 3.80 | 4.15 | 3.59 | 3.95 | +5.33% | 4,621,813 |
| 2026-02-25 | 3.64 | 3.82 | 3.62 | 3.75 | +3.59% | 1,013,055 |
| 2026-02-24 | 3.64 | 3.69 | 3.60 | 3.62 | -0.96% | 567,882 |
| 2026-02-23 | 3.70 | 3.75 | 3.64 | 3.65 | -1.08% | 530,930 |
| 2026-02-20 | 3.86 | 3.88 | 3.66 | 3.69 | -4.40% | 1,022,450 |
| 2026-02-19 | 3.98 | 4.01 | 3.78 | 3.87 | -2.64% | 911,500 |
| 2026-02-18 | 4.15 | 4.32 | 3.97 | 3.97 | -2.34% | 1,595,151 |
| 2026-02-17 | 3.90 | 4.15 | 3.82 | 4.07 | +4.10% | 1,181,055 |
| 2026-02-16 | 3.93 | 3.97 | 3.85 | 3.90 | -1.51% | 362,323 |
| 2026-02-13 | 3.85 | 3.99 | 3.79 | 3.96 | +2.85% | 612,910 |
| 2026-02-12 | 3.90 | 3.98 | 3.85 | 3.85 | +0.52% | 719,736 |
| 2026-02-11 | 3.94 | 3.94 | 3.75 | 3.83 | -3.64% | 1,045,063 |
| 2026-02-10 | 4.00 | 4.09 | 3.96 | 3.98 | -0.38% | 1,001,284 |
| 2026-02-09 | 3.67 | 4.00 | 3.67 | 4.00 | +10.97% | 2,136,772 |
| 2026-02-06 | 3.54 | 3.60 | 3.43 | 3.60 | +2.71% | 886,402 |
| 2026-02-05 | 3.71 | 3.71 | 3.49 | 3.50 | -5.53% | 1,152,450 |
| 2026-02-04 | 3.67 | 3.88 | 3.58 | 3.71 | +2.63% | 1,397,398 |
| 2026-02-03 | 3.69 | 3.69 | 3.46 | 3.62 | -0.14% | 704,393 |
| 2026-02-02 | 3.58 | 3.63 | 3.52 | 3.62 | -0.96% | 850,638 |
| 2026-01-30 | 3.58 | 3.75 | 3.58 | 3.65 | +1.11% | 396,095 |
| 2026-01-29 | 3.64 | 3.69 | 3.57 | 3.62 | -0.82% | 615,456 |
| 2026-01-28 | 3.75 | 3.81 | 3.64 | 3.65 | -1.49% | 1,151,119 |
| 2026-01-27 | 3.60 | 3.73 | 3.52 | 3.70 | +4.52% | 781,528 |
| 2026-01-26 | 3.79 | 3.80 | 3.49 | 3.54 | -7.33% | 1,266,714 |
| 2026-01-23 | 3.80 | 3.88 | 3.75 | 3.82 | +1.73% | 1,110,086 |
| 2026-01-22 | 3.51 | 3.78 | 3.50 | 3.75 | +7.13% | 1,589,660 |
| 2026-01-21 | 3.43 | 3.50 | 3.36 | 3.50 | +2.19% | 672,482 |
| 2026-01-20 | 3.35 | 3.43 | 3.29 | 3.43 | -0.58% | 880,471 |
| 2026-01-19 | 3.42 | 3.46 | 3.35 | 3.45 | -0.86% | 775,884 |
| 2026-01-16 | 3.56 | 3.56 | 3.37 | 3.48 | -1.83% | 1,316,986 |
| 2026-01-15 | 3.83 | 3.87 | 3.52 | 3.54 | -7.08% | 1,141,091 |
| 2026-01-14 | 3.75 | 3.83 | 3.71 | 3.81 | +1.87% | 1,210,790 |
| 2026-01-13 | 3.70 | 3.77 | 3.61 | 3.75 | +1.35% | 1,016,377 |
| 2026-01-12 | 3.80 | 3.83 | 3.65 | 3.69 | -2.12% | 1,127,924 |
| 2026-01-09 | 3.80 | 3.85 | 3.71 | 3.77 | +0.53% | 1,107,005 |
| 2026-01-08 | 3.71 | 3.79 | 3.67 | 3.75 | +1.21% | 1,043,162 |
| 2026-01-07 | 3.73 | 3.79 | 3.45 | 3.71 | +0.27% | 3,068,587 |
| 2026-01-06 | 4.25 | 4.25 | 3.70 | 3.70 | -8.87% | 3,466,723 |
| 2026-01-05 | 4.44 | 4.65 | 4.01 | 4.06 | -4.58% | 3,509,366 |
| 2025-12-30 | 4.41 | 4.42 | 4.25 | 4.25 | -3.51% | 1,048,495 |
| 2025-12-29 | 4.44 | 4.50 | 4.30 | 4.41 | -0.34% | 1,304,000 |
| 2025-12-23 | 4.58 | 4.63 | 4.40 | 4.42 | -2.96% | 1,921,871 |
| 2025-12-22 | 4.06 | 4.56 | 4.06 | 4.56 | +13.43% | 3,456,905 |
| 2025-12-19 | 3.88 | 4.05 | 3.80 | 4.02 | +2.29% | 2,351,744 |
| 2025-12-18 | 3.83 | 3.99 | 3.77 | 3.93 | +1.55% | 1,014,150 |
| 2025-12-17 | 3.97 | 4.06 | 3.83 | 3.87 | -1.90% | 1,095,353 |
| 2025-12-16 | 4.00 | 4.05 | 3.90 | 3.94 | -2.11% | 881,033 |
| 2025-12-15 | 4.21 | 4.21 | 3.95 | 4.03 | -3.13% | 1,301,747 |
| 2025-12-12 | 4.10 | 4.24 | 4.10 | 4.16 | +1.22% | 2,080,705 |
| 2025-12-11 | 4.04 | 4.14 | 3.96 | 4.11 | -1.79% | 1,450,588 |
| 2025-12-10 | 3.94 | 4.36 | 3.94 | 4.18 | +8.84% | 3,479,972 |
| 2025-12-09 | 3.85 | 3.92 | 3.77 | 3.85 | -0.26% | 767,270 |
| 2025-12-08 | 3.72 | 4.00 | 3.71 | 3.85 | +3.21% | 1,818,826 |
| 2025-12-05 | 3.60 | 3.78 | 3.60 | 3.73 | +4.33% | 1,178,766 |
| 2025-12-04 | 3.48 | 3.60 | 3.42 | 3.58 | +1.85% | 809,728 |
| 2025-12-03 | 3.70 | 3.75 | 3.41 | 3.52 | -5.38% | 1,378,014 |
| 2025-12-02 | 3.55 | 3.80 | 3.52 | 3.71 | +2.06% | 2,201,109 |
| 2025-12-01 | 3.37 | 3.71 | 3.37 | 3.64 | +13.57% | 3,359,042 |
| 2025-11-28 | 3.16 | 3.25 | 3.13 | 3.21 | +1.75% | 689,477 |
| 2025-11-27 | 3.08 | 3.16 | 3.06 | 3.15 | +2.61% | 934,518 |
| 2025-11-26 | 2.98 | 3.08 | 2.96 | 3.07 | +4.96% | 789,689 |
| 2025-11-25 | 3.12 | 3.13 | 2.85 | 2.92 | -6.40% | 2,515,857 |
| 2025-11-24 | 3.21 | 3.21 | 3.10 | 3.13 | -0.16% | 5,420,877 |
| 2025-11-21 | 3.20 | 3.24 | 3.08 | 3.13 | -3.54% | 925,277 |
| 2025-11-20 | 3.25 | 3.33 | 3.23 | 3.25 | +1.56% | 1,060,881 |
| 2025-11-19 | 3.19 | 3.25 | 3.16 | 3.19 | +0.79% | 384,389 |
| 2025-11-18 | 3.10 | 3.21 | 3.10 | 3.17 | +0.16% | 652,755 |
| 2025-11-17 | 3.15 | 3.23 | 3.08 | 3.17 | -1.09% | 617,337 |
| 2025-11-14 | 3.12 | 3.20 | 3.06 | 3.20 | +1.11% | 782,234 |
| 2025-11-13 | 3.20 | 3.25 | 3.13 | 3.17 | -0.47% | 630,720 |
| 2025-11-12 | 3.16 | 3.33 | 3.16 | 3.18 | +1.11% | 1,182,734 |
| 2025-11-11 | 3.17 | 3.25 | 3.03 | 3.15 | +1.13% | 1,094,452 |
| 2025-11-10 | 3.27 | 3.31 | 3.11 | 3.11 | -1.27% | 1,050,916 |
| 2025-11-07 | 3.25 | 3.31 | 3.15 | 3.15 | -4.55% | 1,174,133 |
| 2025-11-06 | 3.25 | 3.31 | 3.21 | 3.30 | +0.30% | 646,724 |
| 2025-11-05 | 3.52 | 3.53 | 3.27 | 3.29 | -6.13% | 887,732 |
| 2025-11-04 | 3.48 | 3.56 | 3.40 | 3.50 | +0.29% | 866,817 |
| 2025-11-03 | 3.54 | 3.66 | 3.48 | 3.50 | -0.43% | 1,622,991 |
| 2025-10-31 | 3.33 | 3.55 | 3.33 | 3.51 | +5.72% | 2,159,975 |
| 2025-10-30 | 3.40 | 3.49 | 3.05 | 3.32 | -1.63% | 3,296,373 |
| 2025-10-29 | 3.40 | 3.48 | 3.38 | 3.38 | -0.15% | 1,114,653 |
| 2025-10-28 | 3.42 | 3.50 | 3.35 | 3.38 | -1.46% | 1,086,220 |
| 2025-10-27 | 3.55 | 3.57 | 3.33 | 3.43 | -2.00% | 1,180,203 |
| 2025-10-24 | 3.53 | 3.56 | 3.44 | 3.50 | -0.57% | 1,018,567 |
| 2025-10-23 | 3.48 | 3.61 | 3.48 | 3.52 | +0.28% | 920,478 |
| 2025-10-22 | 3.68 | 3.73 | 3.48 | 3.51 | -5.39% | 1,612,125 |
| 2025-10-21 | 3.82 | 3.85 | 3.67 | 3.71 | -2.88% | 1,278,206 |
| 2025-10-20 | 3.96 | 3.98 | 3.81 | 3.82 | -1.80% | 1,096,141 |
| 2025-10-17 | 3.90 | 4.08 | 3.79 | 3.89 | -1.52% | 1,938,494 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+50.69%). Pire mois : Oct (-21.39%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Idorsia Ltd (IDIA.SW) ?
4.10 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IDIA.SW ?
Plus haut à 7.56 et plus bas à 2.79 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Idorsia Ltd ?
Historiquement, le mois le plus fort de IDIA.SW a été Févr (moyenne +50.69%) et le plus faible Oct (moyenne -21.39%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.