Idorsia

IDIA
🏛️ uk →
3.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.65 18.65 18.65 18.65 0.0M
2021-12-30 18.25 18.66 18.20 18.65 0.6M
2021-12-29 18.75 18.59 18.13 18.35 0.3M
2021-12-24 17.60 17.60 17.60 17.60 0.0M
2021-12-23 18.05 18.07 17.38 17.60 0.1M
2021-12-22 18.45 18.80 17.86 17.90 0.1M
2021-12-21 19.75 19.91 18.00 18.25 0.3M
2021-12-20 17.60 19.59 17.58 19.35 0.4M
2021-12-17 16.80 17.64 16.79 17.50 0.2M
2021-12-16 16.40 17.02 16.26 16.90 0.2M
2021-12-15 16.20 16.36 15.91 16.00 0.1M
2021-12-14 16.20 16.53 16.12 16.20 0.1M
2021-12-13 16.20 16.31 15.95 16.20 0.1M
2021-12-10 16.80 16.73 16.27 16.30 0.1M
2021-12-09 17.10 17.33 16.85 16.90 0.1M
2021-12-08 17.20 17.32 16.95 17.10 0.1M
2021-12-07 16.60 17.17 16.66 17.10 0.0M
2021-12-06 16.40 16.78 16.25 16.60 0.1M
2021-12-03 16.80 16.82 16.13 16.10 0.1M
2021-12-02 16.50 16.91 16.49 16.70 0.1M
2021-12-01 16.20 16.75 16.29 16.50 0.6M
2021-11-30 16.40 16.55 16.04 16.10 0.5M
2021-11-29 16.50 16.63 15.95 16.50 0.1M
2021-11-26 16.10 16.66 16.08 16.20 0.1M
2021-11-25 16.20 16.50 16.14 16.30 0.0M
2021-11-24 16.50 16.53 16.07 16.10 0.1M
2021-11-23 16.70 16.60 16.38 16.40 0.1M
2021-11-22 16.90 16.95 16.67 16.70 0.0M
2021-11-19 17.00 16.98 16.54 16.90 0.1M
2021-11-18 17.00 17.43 16.94 17.10 0.1M
2021-11-17 17.10 17.27 16.80 17.00 0.1M
2021-11-16 17.40 17.46 17.10 17.20 0.1M
2021-11-15 17.50 17.88 17.43 17.50 0.0M
2021-11-12 18.05 18.02 17.54 17.50 0.2M
2021-11-11 18.45 18.36 17.96 17.90 0.1M
2021-11-10 18.45 18.47 18.26 18.45 0.0M
2021-11-09 18.35 18.64 18.39 18.35 0.0M
2021-11-08 18.45 18.61 18.40 18.45 0.1M
2021-11-05 18.35 18.66 18.20 18.45 0.1M
2021-11-04 18.95 19.03 18.54 18.55 0.1M
2021-11-03 18.75 19.10 18.69 18.85 0.0M
2021-11-02 18.85 18.80 18.40 18.65 0.0M
2021-11-01 19.35 19.71 18.61 18.75 0.2M
2021-10-29 18.75 19.22 18.71 18.85 0.1M
2021-10-28 18.75 18.94 18.70 18.75 0.0M
2021-10-27 19.35 19.29 18.44 18.85 0.0M
2021-10-26 19.45 19.57 18.78 19.35 0.1M
2021-10-25 19.80 19.71 19.15 19.15 0.1M
2021-10-22 20.30 20.22 19.68 19.80 0.0M
2021-10-21 20.30 20.36 19.90 20.15 0.0M
2021-10-20 20.70 20.92 20.50 20.50 0.0M
2021-10-19 20.70 20.92 20.66 20.70 0.0M
2021-10-18 20.70 20.79 20.18 20.70 0.0M
2021-10-15 20.50 20.70 20.34 20.50 0.0M
2021-10-14 19.95 20.56 19.95 20.50 0.0M
2021-10-13 20.90 21.02 20.38 20.50 0.0M
2021-10-12 20.35 20.96 20.56 20.90 0.1M
2021-10-11 20.30 20.80 20.16 20.50 0.1M
2021-10-08 21.50 21.78 21.42 21.50 0.0M
2021-10-07 21.50 21.80 21.38 21.70 0.0M
2021-10-06 21.50 21.54 20.86 21.50 0.0M
2021-10-05 21.90 22.14 21.18 21.30 0.1M
2021-10-04 21.90 22.10 21.42 21.70 0.1M
2021-10-01 22.30 22.66 21.94 22.10 0.0M
2021-09-30 22.70 22.78 22.46 22.50 0.1M
2021-09-29 22.70 22.72 22.30 22.50 0.0M
2021-09-28 22.70 22.94 22.40 22.70 0.0M
2021-09-27 22.30 22.66 22.12 22.50 0.1M
2021-09-24 22.10 22.38 21.80 22.10 0.1M
2021-09-23 22.50 22.90 22.26 22.30 0.1M
2021-09-22 22.10 22.32 22.02 22.30 0.2M
2021-09-21 22.50 22.54 22.08 22.10 0.0M
2021-09-20 22.50 22.54 21.76 22.50 0.1M
2021-09-17 22.90 22.98 22.62 22.70 0.5M
2021-09-16 22.50 23.00 22.28 22.70 0.2M
2021-09-15 22.10 22.26 21.84 21.90 0.1M
2021-09-14 21.90 22.18 21.86 22.10 0.0M
2021-09-13 21.90 21.96 21.66 21.70 0.0M
2021-09-10 21.90 21.94 21.66 21.90 0.0M
2021-09-09 22.10 22.18 21.80 21.90 0.0M
2021-09-08 22.30 22.42 22.04 22.10 0.1M
2021-09-07 22.70 22.94 22.34 22.30 0.1M
2021-09-06 23.30 23.80 22.66 22.70 0.3M
2021-09-03 22.70 23.30 22.68 23.10 0.2M
2021-09-02 22.10 22.78 22.08 22.70 0.1M
2021-09-01 21.70 22.10 21.62 22.10 0.0M
2021-08-31 21.50 21.88 21.44 21.50 0.1M
2021-08-27 20.90 21.18 20.96 21.10 0.0M
2021-08-26 20.90 21.04 20.40 20.90 0.1M
2021-08-25 21.50 21.42 20.84 20.90 0.1M
2021-08-24 21.90 22.12 21.70 21.70 0.0M
2021-08-23 21.50 21.90 21.34 21.70 0.1M
2021-08-20 21.10 21.44 20.84 21.30 0.1M
2021-08-19 21.70 21.68 20.98 21.10 0.1M
2021-08-18 21.90 22.32 21.82 21.90 0.1M
2021-08-17 22.50 22.52 21.92 21.90 0.0M
2021-08-16 22.70 22.64 22.50 22.50 0.0M
2021-08-13 22.70 22.86 22.62 22.70 0.0M
2021-08-12 22.50 22.66 22.40 22.50 0.0M
2021-08-11 22.70 22.96 22.52 22.50 0.1M
2021-08-10 22.50 22.90 22.60 22.70 0.1M
2021-08-09 22.30 22.74 22.22 22.50 0.0M
2021-08-06 22.30 22.54 22.26 22.30 0.0M
2021-08-05 22.50 22.60 22.38 22.30 0.0M
2021-08-04 22.50 22.58 22.18 22.30 0.1M
2021-08-03 22.10 22.62 21.96 22.10 0.1M
2021-08-02 22.50 22.50 21.78 22.10 0.1M
2021-07-30 22.50 22.64 22.12 22.30 0.3M
2021-07-29 22.50 22.68 22.32 22.30 0.3M
2021-07-28 23.50 23.82 22.18 22.30 0.5M
2021-07-27 25.00 25.18 24.04 24.60 0.1M
2021-07-26 25.60 25.52 24.94 25.00 0.0M
2021-07-23 25.60 25.98 25.38 25.40 0.0M
2021-07-22 24.80 25.48 24.80 25.40 0.2M
2021-07-21 24.60 25.04 24.42 24.80 0.1M
2021-07-20 24.80 24.92 24.60 24.60 0.0M
2021-07-19 25.20 25.30 24.58 25.00 0.0M
2021-07-16 25.00 25.44 25.08 25.40 0.0M
2021-07-15 25.00 24.95 24.60 24.80 0.0M
2021-07-14 25.20 25.34 24.96 25.00 0.0M
2021-07-13 25.20 25.24 24.94 25.20 0.0M
2021-07-12 24.80 25.22 24.92 25.00 0.0M
2021-07-09 24.80 24.90 24.56 24.80 0.0M
2021-07-08 24.60 24.68 24.36 24.60 0.0M
2021-07-07 25.40 25.30 24.84 24.80 0.0M
2021-07-06 25.00 25.36 25.04 25.20 0.0M
2021-07-05 25.00 25.26 24.94 25.20 0.0M
2021-07-02 25.60 25.76 25.12 25.20 0.0M
2021-07-01 25.60 25.60 25.38 25.40 0.0M
2021-06-30 26.20 25.98 25.34 25.20 0.0M
2021-06-29 26.40 26.58 26.04 26.00 0.0M
2021-06-28 26.20 26.58 26.22 26.40 0.1M
2021-06-25 25.40 26.24 25.50 26.00 0.0M
2021-06-24 25.00 25.80 24.82 25.60 0.0M
2021-06-23 25.40 25.62 25.10 25.20 0.0M
2021-06-22 25.60 25.74 25.42 25.60 0.0M
2021-06-21 25.60 26.02 25.52 25.60 0.0M
2021-06-18 26.00 26.36 25.92 26.20 0.6M
2021-06-17 25.60 26.10 25.52 26.00 0.5M
2021-06-16 26.00 26.10 25.76 25.80 0.0M
2021-06-15 26.40 26.66 26.14 26.20 0.0M
2021-06-14 26.80 26.82 26.38 26.60 0.3M
2021-06-11 26.80 27.08 26.70 26.60 0.0M
2021-06-10 26.80 27.00 26.42 26.80 0.0M
2021-06-09 26.00 26.86 25.98 26.80 0.0M
2021-06-08 25.80 26.24 25.52 25.80 0.0M
2021-06-07 25.80 25.82 25.24 25.60 0.0M
2021-06-04 25.20 25.84 25.30 25.80 0.0M
2021-06-03 25.00 25.54 25.10 25.20 0.0M
2021-06-02 25.00 25.30 24.90 25.20 0.0M
2021-06-01 24.60 25.22 24.52 25.00 0.0M
2021-05-28 23.70 24.58 23.94 24.60 0.0M
2021-05-27 24.00 24.00 23.74 23.70 0.0M
2021-05-26 24.00 24.14 23.84 24.00 0.0M
2021-05-25 23.50 24.18 23.64 23.70 0.0M
2021-05-24 23.30 23.30 23.30 23.30 0.0M
2021-05-21 23.50 23.60 23.30 23.30 0.0M
2021-05-20 23.30 23.48 23.04 23.30 0.0M
2021-05-19 23.50 23.70 23.06 23.10 0.0M
2021-05-18 23.50 23.64 23.20 23.50 0.0M
2021-05-17 23.30 23.56 23.26 23.50 0.0M
2021-05-14 22.70 23.30 22.72 23.30 0.0M
2021-05-13 22.50 22.50 22.50 22.50 0.1M
2021-05-12 23.10 22.82 22.38 22.50 0.0M
2021-05-11 22.30 22.90 22.08 22.70 0.1M
2021-05-10 23.50 23.20 22.40 22.50 0.0M
2021-05-07 23.30 23.46 22.94 23.30 0.1M
2021-05-06 23.50 23.58 22.82 22.90 0.0M
2021-05-05 23.50 23.42 23.16 23.30 0.0M
2021-05-04 23.50 23.70 23.12 23.10 0.0M
2021-04-30 24.00 23.98 23.68 23.50 0.1M
2021-04-29 24.00 24.32 23.94 24.00 0.0M
2021-04-28 24.40 24.43 23.78 24.20 0.0M
2021-04-27 24.80 24.88 24.30 24.40 0.1M
2021-04-26 25.20 25.58 24.82 24.80 0.0M
2021-04-23 26.20 26.14 25.00 25.00 0.0M
2021-04-22 26.60 26.98 26.24 26.40 0.0M
2021-04-21 26.00 26.50 26.00 26.40 0.0M
2021-04-20 26.20 26.30 26.00 26.00 0.0M
2021-04-19 25.40 26.40 25.84 26.20 0.0M
2021-04-16 26.00 26.04 25.42 25.40 0.0M
2021-04-15 25.80 26.06 25.80 26.00 0.0M
2021-04-14 25.60 26.24 25.62 26.00 0.0M
2021-04-13 25.60 25.70 25.20 25.60 0.0M
2021-04-12 25.60 25.64 25.36 25.40 0.0M
2021-04-09 25.40 25.78 25.46 25.80 0.0M
2021-04-08 25.20 25.56 25.14 25.40 0.0M
2021-04-07 25.60 25.52 24.98 25.00 0.0M
2021-04-06 25.60 25.69 25.38 25.40 0.0M
2021-04-01 25.40 25.74 25.52 25.60 0.0M
2021-03-31 25.38 25.50 25.24 25.33 0.1M
2021-03-30 25.28 25.76 25.34 25.43 0.0M
2021-03-29 26.00 26.02 25.26 25.28 0.0M
2021-03-26 25.73 26.22 25.66 26.00 0.0M
2021-03-25 26.10 26.06 25.66 25.68 0.0M
2021-03-24 26.20 26.24 25.90 26.20 0.0M
2021-03-23 26.50 26.62 26.26 26.30 0.0M
2021-03-22 26.75 26.94 26.30 26.60 0.0M
2021-03-19 26.35 27.10 25.84 26.75 0.0M
2021-03-18 26.70 26.66 26.24 26.40 0.0M
2021-03-17 26.65 26.64 26.30 26.45 0.0M
2021-03-16 26.40 26.90 26.41 26.65 0.0M
2021-03-15 26.20 26.58 26.08 26.45 0.0M
2021-03-12 26.05 26.26 25.80 26.05 0.0M
2021-03-11 25.78 26.50 25.72 26.25 0.1M
2021-03-10 25.53 25.90 25.26 25.68 0.0M
2021-03-09 24.90 25.60 24.94 25.28 0.0M
2021-03-08 25.48 25.10 24.66 25.08 0.0M
2021-03-05 25.28 25.40 24.68 24.70 0.0M
2021-03-04 25.63 25.84 25.36 25.33 0.0M
2021-03-03 26.20 26.16 25.66 25.68 0.0M
2021-03-02 25.68 26.16 25.70 26.05 0.0M
2021-03-01 25.48 25.70 25.32 25.53 0.0M
2021-02-26 24.55 25.16 24.28 24.75 0.0M
2021-02-25 24.90 25.06 24.84 24.80 0.0M
2021-02-24 24.10 24.88 24.02 24.85 0.0M
2021-02-23 24.60 24.34 23.80 24.20 0.0M
2021-02-22 25.03 25.00 24.40 24.55 0.0M
2021-02-19 24.60 25.04 24.48 24.95 0.0M
2021-02-18 25.58 25.42 24.54 24.75 0.1M
2021-02-17 26.00 25.81 25.42 25.38 0.0M
2021-02-16 25.68 26.20 25.70 25.88 0.0M
2021-02-15 25.63 25.68 25.21 25.58 0.0M
2021-02-12 25.63 25.68 25.16 25.28 0.0M
2021-02-11 25.53 25.54 25.34 25.48 0.0M
2021-02-10 25.68 25.66 24.96 25.23 0.0M
2021-02-09 26.00 25.92 25.00 25.73 0.1M
2021-02-08 25.83 26.06 25.48 25.53 0.0M
2021-02-05 26.60 26.72 26.00 26.60 0.0M
2021-02-04 26.60 27.16 26.46 26.60 0.0M
2021-02-03 106.00 107.00 103.00 107.00 0.1M
2021-02-02 106.00 107.00 105.00 106.00 0.1M
2021-02-01 106.00 106.39 105.20 106.00 0.1M
2021-01-29 111.50 110.00 105.95 106.00 0.1M
2021-01-28 113.50 113.05 100.00 110.00 0.7M
2021-01-27 118.50 120.00 111.00 114.00 0.3M
2021-01-26 123.50 125.00 115.11 118.50 0.2M
2021-01-25 125.50 128.00 122.00 123.50 0.1M
2021-01-22 125.50 127.36 123.10 125.50 0.1M
2021-01-21 126.00 130.00 120.00 125.00 0.4M
2021-01-20 133.50 135.00 122.16 124.50 0.5M
2021-01-19 133.00 139.00 131.50 134.00 0.2M
2021-01-18 129.00 140.00 127.50 134.00 0.5M
2021-01-15 117.00 135.00 115.50 130.00 0.7M
2021-01-14 116.50 120.00 113.25 114.00 0.2M
2021-01-13 114.50 123.00 111.10 120.00 0.3M
2021-01-12 107.00 120.00 105.00 120.00 0.8M
2021-01-11 107.00 110.00 105.00 107.00 0.3M
2021-01-08 108.50 111.65 105.00 107.00 0.8M
2021-01-07 102.50 110.50 99.80 110.50 0.8M
2021-01-06 95.00 105.00 92.06 104.00 1.1M
2021-01-05 95.00 98.00 92.00 97.60 0.3M
2021-01-04 82.50 100.00 82.00 93.00 0.7M