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
2022-12-30 13.83 13.99 13.42 13.87 0.0M
2022-12-29 13.45 13.86 13.52 13.89 0.0M
2022-12-28 13.74 13.67 13.31 13.34 0.0M
2022-12-23 14.80 14.46 13.86 14.25 0.0M
2022-12-22 14.14 14.70 14.07 14.27 0.0M
2022-12-21 13.76 13.99 13.63 13.95 0.1M
2022-12-20 13.45 13.78 13.44 13.57 0.0M
2022-12-19 13.34 13.77 13.25 13.68 0.0M
2022-12-16 13.30 13.36 13.02 13.28 0.0M
2022-12-15 13.55 13.34 13.20 13.30 0.0M
2022-12-14 13.57 13.66 13.51 13.49 0.0M
2022-12-13 13.17 13.80 13.25 13.57 0.0M
2022-12-12 13.55 13.52 13.29 13.38 0.1M
2022-12-09 13.55 13.56 13.45 13.53 0.0M
2022-12-08 13.45 13.61 13.20 13.53 0.0M
2022-12-07 13.60 13.39 12.92 13.43 0.0M
2022-12-06 14.14 13.90 13.58 13.66 0.2M
2022-12-05 14.40 14.50 14.02 14.12 0.1M
2022-12-02 14.35 14.40 13.99 14.27 0.1M
2022-12-01 13.81 14.36 13.92 14.37 0.0M
2022-11-30 14.35 14.16 13.87 13.91 0.0M
2022-11-29 15.05 14.58 14.15 14.12 0.0M
2022-11-28 14.56 15.17 14.92 15.13 0.2M
2022-11-25 15.20 15.21 14.97 15.03 0.1M
2022-11-24 14.69 15.16 14.75 15.05 0.2M
2022-11-23 14.18 14.78 14.15 14.67 0.1M
2022-11-22 14.00 14.12 13.99 14.06 0.1M
2022-11-21 14.14 14.32 14.07 14.08 0.3M
2022-11-18 14.37 14.38 14.18 14.37 0.2M
2022-11-17 14.67 14.62 14.35 14.42 0.0M
2022-11-16 14.84 14.79 14.49 14.58 0.1M
2022-11-15 14.88 14.81 14.60 14.71 0.0M
2022-11-14 14.82 15.12 14.77 14.98 0.1M
2022-11-11 15.20 14.99 14.70 14.67 0.1M
2022-11-10 14.90 15.04 14.30 14.92 0.1M
2022-11-09 14.69 14.93 14.59 14.82 0.0M
2022-11-08 15.30 15.02 14.39 14.54 0.1M
2022-11-07 15.01 15.27 14.88 15.22 0.0M
2022-11-04 15.60 15.51 14.96 15.05 0.1M
2022-11-03 15.68 16.22 15.55 15.55 0.0M
2022-11-02 16.25 16.30 15.53 15.57 0.0M
2022-11-01 15.81 16.26 15.45 16.12 0.1M
2022-10-31 15.32 15.76 15.33 15.36 0.0M
2022-10-28 15.01 15.13 14.53 15.07 0.1M
2022-10-27 14.98 15.62 14.65 14.69 0.1M
2022-10-26 14.10 14.88 14.35 14.69 0.1M
2022-10-25 13.49 13.95 13.30 13.91 0.5M
2022-10-24 13.74 13.45 13.32 13.47 0.0M
2022-10-21 13.01 13.42 13.09 13.22 0.1M
2022-10-20 13.87 13.89 13.44 13.76 0.1M
2022-10-19 14.21 14.37 13.89 14.00 0.0M
2022-10-18 14.54 14.95 14.30 14.29 0.0M
2022-10-17 13.68 14.58 13.87 14.40 0.0M
2022-10-14 13.41 14.15 13.79 13.91 0.0M
2022-10-13 13.22 13.39 13.03 13.28 0.1M
2022-10-12 13.24 13.42 13.09 13.30 0.1M
2022-10-11 13.34 13.55 13.01 13.43 0.0M
2022-10-10 13.26 13.20 12.87 13.09 0.0M
2022-10-07 13.41 13.43 13.25 13.30 0.0M
2022-10-06 13.41 13.74 13.52 13.51 0.0M
2022-10-05 13.89 14.18 13.40 13.38 0.1M
2022-10-04 13.01 13.69 13.19 13.62 0.1M
2022-10-03 12.84 12.87 12.72 12.84 0.0M
2022-09-30 12.69 12.86 12.68 12.77 0.0M
2022-09-29 12.69 12.58 12.40 12.50 0.0M
2022-09-28 13.07 13.20 12.55 12.61 0.0M
2022-09-27 12.86 13.09 12.92 13.09 0.0M
2022-09-26 12.63 12.86 12.70 12.73 0.0M
2022-09-23 12.86 12.85 12.67 12.69 0.0M
2022-09-22 13.26 13.27 12.94 13.03 0.1M
2022-09-21 13.49 13.60 13.15 13.34 0.0M
2022-09-20 13.95 13.90 13.60 13.81 0.0M
2022-09-16 13.28 13.97 13.61 13.70 0.0M
2022-09-15 13.49 14.09 13.58 14.02 0.1M
2022-09-14 13.60 13.79 13.59 13.76 0.0M
2022-09-13 14.04 14.07 13.66 13.62 0.0M
2022-09-12 14.90 14.30 13.79 13.83 0.0M
2022-09-09 14.00 14.55 14.43 14.50 0.0M
2022-09-08 14.00 14.19 14.04 14.12 0.0M
2022-09-07 13.97 13.87 13.61 13.83 0.0M
2022-09-06 13.81 14.00 13.70 13.95 0.0M
2022-09-05 14.40 14.01 13.80 13.93 0.0M
2022-09-02 14.90 14.54 14.23 14.31 0.1M
2022-09-01 15.34 15.27 14.36 14.29 0.0M
2022-08-31 15.26 15.40 15.30 15.30 0.0M
2022-08-30 15.26 15.32 15.25 15.36 0.0M
2022-08-26 15.70 15.60 15.25 15.26 0.0M
2022-08-25 15.68 15.86 15.57 15.66 0.0M
2022-08-24 15.22 15.62 15.22 15.41 0.1M
2022-08-23 15.20 15.38 15.18 15.32 0.1M
2022-08-22 15.22 15.31 15.12 15.20 0.1M
2022-08-19 15.15 15.25 15.13 15.32 0.0M
2022-08-18 15.09 15.18 15.14 15.20 0.1M
2022-08-17 15.26 15.26 15.10 15.17 0.1M
2022-08-16 15.30 15.49 15.10 15.13 0.1M
2022-08-15 15.41 15.39 15.26 15.24 0.0M
2022-08-12 15.38 15.45 15.22 15.34 0.3M
2022-08-11 15.01 15.33 15.13 15.28 0.1M
2022-08-10 15.03 15.09 14.78 14.84 0.1M
2022-08-09 14.42 15.24 14.13 15.17 0.1M
2022-08-08 13.68 14.33 14.08 14.27 0.2M
2022-08-05 13.26 13.59 13.19 13.57 0.1M
2022-08-04 12.98 13.14 12.76 13.07 0.3M
2022-08-03 12.04 12.81 11.92 12.75 0.1M
2022-08-02 11.89 12.07 11.72 12.08 0.2M
2022-08-01 11.62 11.62 11.62 11.62 0.1M
2022-07-29 11.53 11.77 11.47 11.62 0.1M
2022-07-28 12.00 11.99 11.35 11.34 0.1M
2022-07-27 11.62 11.87 11.56 11.87 0.1M
2022-07-26 11.70 11.94 10.91 11.36 0.2M
2022-07-25 11.81 11.56 11.28 11.36 0.2M
2022-07-22 12.00 11.76 11.04 11.26 0.4M
2022-07-21 12.80 12.56 11.98 12.02 0.1M
2022-07-20 12.84 12.70 12.38 12.61 0.1M
2022-07-19 12.50 12.68 12.29 12.63 0.1M
2022-07-18 12.52 12.79 12.49 12.54 0.1M
2022-07-15 12.23 12.56 12.26 12.42 0.0M
2022-07-14 12.80 12.56 12.17 12.27 0.1M
2022-07-13 12.67 12.84 12.27 12.84 0.1M
2022-07-12 13.78 13.27 12.65 12.65 0.1M
2022-07-11 14.08 14.47 13.70 13.81 0.1M
2022-07-08 13.97 14.21 13.62 14.08 0.0M
2022-07-07 14.02 13.96 13.52 13.93 0.1M
2022-07-06 13.41 14.38 13.45 13.78 0.1M
2022-07-05 13.34 13.68 13.19 13.53 0.2M
2022-07-04 13.53 13.66 13.26 13.41 0.1M
2022-07-01 13.66 13.65 13.28 13.55 0.1M
2022-06-30 14.21 13.90 13.36 13.51 0.1M
2022-06-29 14.58 14.25 13.73 13.95 0.1M
2022-06-28 14.73 14.76 14.53 14.61 0.0M
2022-06-27 14.52 15.00 14.46 14.52 0.1M
2022-06-24 14.61 14.68 14.37 14.37 0.2M
2022-06-23 14.44 14.41 13.88 14.33 0.0M
2022-06-22 14.44 14.47 13.80 14.16 0.1M
2022-06-21 14.80 14.71 14.29 14.67 0.0M
2022-06-20 14.00 14.48 13.81 14.52 0.1M
2022-06-17 12.86 14.04 12.68 13.95 0.1M
2022-06-16 13.41 13.20 12.66 12.73 0.1M
2022-06-15 13.13 13.52 12.70 13.38 0.1M
2022-06-14 13.51 13.72 12.87 12.94 0.1M
2022-06-13 14.77 14.56 13.62 13.68 0.1M
2022-06-10 14.84 14.87 14.47 14.86 0.1M
2022-06-09 15.47 15.47 14.85 14.98 0.0M
2022-06-08 15.01 15.59 15.08 15.60 0.1M
2022-06-07 15.41 15.45 14.92 15.20 0.1M
2022-06-06 15.66 15.66 15.66 15.66 0.0M
2022-06-01 15.60 16.05 15.60 15.66 0.1M
2022-05-31 16.10 16.17 15.62 15.85 0.1M
2022-05-30 15.57 15.91 15.54 15.72 0.1M
2022-05-27 15.53 15.52 14.93 15.41 0.1M
2022-05-26 14.92 14.92 14.92 14.92 0.0M
2022-05-25 14.86 15.06 14.67 14.92 0.0M
2022-05-24 16.00 16.14 14.89 14.86 0.2M
2022-05-23 15.78 16.92 15.27 15.68 0.5M
2022-05-20 14.84 15.30 14.84 15.28 0.1M
2022-05-19 14.35 14.93 14.17 14.88 0.1M
2022-05-18 14.50 14.52 14.16 14.42 0.1M
2022-05-17 14.10 14.63 14.05 14.12 0.1M
2022-05-16 14.67 14.78 14.10 14.23 0.2M
2022-05-13 14.02 14.64 14.27 14.63 0.1M
2022-05-12 14.00 13.96 13.12 13.97 0.2M
2022-05-11 13.89 14.21 13.71 13.93 0.2M
2022-05-10 13.60 13.97 13.40 13.72 0.2M
2022-05-09 15.24 14.90 13.52 13.64 0.1M
2022-05-06 15.81 15.79 15.21 15.22 0.1M
2022-05-05 16.10 16.06 15.60 15.85 0.1M
2022-05-04 16.56 16.47 15.83 16.00 0.7M
2022-05-03 17.36 16.93 16.36 16.54 0.1M
2022-04-29 16.63 17.95 16.72 16.84 0.3M
2022-04-28 16.40 16.64 15.95 16.54 0.8M
2022-04-27 16.59 16.49 15.92 16.08 0.1M
2022-04-26 17.00 17.33 16.15 16.26 0.3M
2022-04-25 17.06 17.09 16.60 17.04 0.2M
2022-04-22 17.49 17.55 17.09 17.23 0.1M
2022-04-21 18.01 18.22 17.70 17.74 0.1M
2022-04-20 18.54 18.55 17.94 18.01 0.1M
2022-04-19 19.07 18.92 17.77 18.37 0.1M
2022-04-14 18.99 19.11 18.78 18.99 0.0M
2022-04-13 18.76 19.01 18.57 18.83 0.0M
2022-04-12 19.11 19.04 18.39 18.50 0.1M
2022-04-11 19.40 19.47 19.12 19.20 0.0M
2022-04-08 19.91 19.84 19.31 19.52 0.1M
2022-04-07 19.68 20.42 19.69 19.82 0.1M
2022-04-06 19.88 19.72 19.47 19.72 0.1M
2022-04-05 19.34 19.83 19.34 19.72 0.0M
2022-04-04 18.89 19.30 18.66 19.26 0.1M
2022-04-01 18.48 18.75 18.26 18.66 0.7M
2022-03-31 18.75 18.81 18.32 18.55 0.7M
2022-03-30 18.15 18.72 18.04 18.55 0.1M
2022-03-29 18.25 18.09 17.67 18.05 0.1M
2022-03-28 17.90 18.20 17.77 17.70 0.0M
2022-03-25 17.90 18.01 17.65 17.70 0.0M
2022-03-24 17.50 17.99 17.46 17.90 0.1M
2022-03-23 17.30 17.76 17.39 17.50 0.1M
2022-03-22 16.90 17.23 16.45 17.20 0.3M
2022-03-21 17.70 17.40 16.70 16.80 0.2M
2022-03-18 17.10 17.76 17.06 17.70 0.2M
2022-03-17 17.30 17.38 17.07 17.20 0.1M
2022-03-16 17.00 17.18 16.75 17.10 0.5M
2022-03-15 17.40 17.02 16.78 16.70 0.1M
2022-03-14 18.05 17.93 17.46 17.40 0.1M
2022-03-11 17.60 18.12 17.65 17.80 0.1M
2022-03-10 17.60 18.16 17.65 17.70 0.1M
2022-03-09 17.10 17.94 17.07 17.40 0.1M
2022-03-08 16.20 17.29 16.22 16.90 0.2M
2022-03-07 17.50 17.21 16.15 16.20 0.4M
2022-03-04 17.90 18.09 17.64 17.80 0.0M
2022-03-03 18.25 18.59 17.93 17.90 0.1M
2022-03-02 17.60 18.29 17.52 18.25 0.0M
2022-03-01 18.55 18.59 17.55 17.80 0.6M
2022-02-28 18.25 18.68 18.17 18.55 0.5M
2022-02-25 18.45 18.54 18.25 18.45 0.0M
2022-02-24 18.05 18.51 17.62 18.35 0.1M
2022-02-23 18.75 19.41 18.71 18.75 0.0M
2022-02-22 18.25 19.20 18.55 19.05 0.0M
2022-02-21 19.05 19.25 18.74 18.65 0.0M
2022-02-18 19.75 19.63 19.04 19.05 0.0M
2022-02-17 20.10 20.20 19.60 19.75 0.1M
2022-02-16 20.35 21.08 20.08 20.10 0.1M
2022-02-15 19.05 20.16 19.32 20.10 0.1M
2022-02-14 18.75 19.45 18.65 19.25 0.2M
2022-02-11 18.25 19.37 17.96 19.25 0.4M
2022-02-10 18.25 18.40 17.96 18.25 0.1M
2022-02-09 19.80 19.84 17.92 18.05 0.3M
2022-02-08 20.90 20.90 19.75 19.80 0.1M
2022-02-07 20.50 20.98 20.40 20.90 0.1M
2022-02-04 20.50 20.82 20.47 20.50 0.0M
2022-02-03 21.10 21.14 20.14 20.15 0.0M
2022-02-02 21.70 21.68 21.06 21.10 0.0M
2022-02-01 21.50 21.76 21.28 21.50 0.5M
2022-01-31 21.10 21.60 20.80 21.50 0.5M
2022-01-28 21.50 21.50 20.82 20.90 0.1M
2022-01-27 21.10 21.52 20.96 21.50 0.1M
2022-01-26 21.10 21.28 20.94 21.10 0.1M
2022-01-25 20.70 21.36 20.72 20.90 0.1M
2022-01-24 21.30 21.38 20.64 20.70 0.1M
2022-01-21 21.90 21.78 21.22 21.30 0.2M
2022-01-20 21.30 22.18 21.20 21.90 0.1M
2022-01-19 21.10 21.22 20.50 21.10 0.1M
2022-01-18 20.35 21.08 20.12 20.90 0.1M
2022-01-17 20.30 20.92 20.04 20.35 0.2M
2022-01-14 18.85 20.10 18.89 19.95 0.2M
2022-01-13 18.65 19.19 18.23 18.85 0.1M
2022-01-12 18.25 18.64 17.76 18.35 0.1M
2022-01-11 19.80 20.00 17.55 17.70 0.2M
2022-01-10 21.50 21.72 18.84 19.35 0.4M
2022-01-07 19.80 20.02 19.32 19.25 0.2M
2022-01-06 19.15 19.87 18.71 19.60 0.2M
2022-01-05 18.45 19.00 18.07 18.85 0.1M
2022-01-04 18.85 19.06 18.32 18.35 0.7M