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
2023-12-29 2.20 2.20 2.13 2.15 0.0M
2023-12-28 2.27 2.26 2.17 2.19 0.1M
2023-12-27 2.05 2.27 2.04 2.26 0.0M
2023-12-22 2.04 2.06 1.97 2.01 0.0M
2023-12-21 2.19 2.18 2.02 2.05 0.0M
2023-12-20 2.16 2.27 2.14 2.18 0.0M
2023-12-19 2.16 2.19 2.12 2.18 0.3M
2023-12-18 2.23 2.20 2.07 2.13 0.1M
2023-12-15 2.16 2.37 2.15 2.35 0.2M
2023-12-14 2.08 2.19 2.04 2.13 0.1M
2023-12-13 1.94 2.07 1.93 2.05 0.1M
2023-12-12 2.03 2.04 1.95 1.98 0.1M
2023-12-11 2.09 2.11 1.99 2.03 0.1M
2023-12-08 2.01 2.13 2.00 2.09 0.0M
2023-12-07 2.15 2.11 1.94 2.04 0.1M
2023-12-06 1.98 2.19 1.96 2.16 0.1M
2023-12-05 2.14 2.22 1.97 1.99 0.1M
2023-12-04 2.16 2.22 2.12 2.15 0.1M
2023-12-01 1.91 2.34 1.91 2.17 0.3M
2023-11-30 1.68 1.92 1.65 1.87 0.3M
2023-11-29 1.77 1.80 1.60 1.66 0.1M
2023-11-28 1.66 1.74 1.50 1.66 0.1M
2023-11-27 1.63 1.67 1.52 1.66 0.1M
2023-11-24 1.69 1.70 1.61 1.67 0.0M
2023-11-23 1.77 1.75 1.67 1.69 0.1M
2023-11-22 1.80 1.84 1.72 1.72 0.1M
2023-11-21 1.92 1.89 1.80 1.84 0.1M
2023-11-20 2.19 2.20 1.95 1.98 0.3M
2023-11-17 2.18 2.23 2.16 2.17 0.2M
2023-11-16 2.28 2.28 2.15 2.21 0.1M
2023-11-15 2.16 2.40 2.13 2.25 0.4M
2023-11-14 1.99 2.14 1.95 2.12 0.2M
2023-11-13 2.01 2.24 2.01 2.03 0.1M
2023-11-10 2.03 2.07 1.91 2.03 0.2M
2023-11-09 2.17 2.14 1.98 2.02 0.1M
2023-11-08 2.43 2.46 2.16 2.22 0.2M
2023-11-07 2.74 2.77 2.39 2.44 0.2M
2023-11-06 2.33 2.96 2.23 2.67 0.4M
2023-11-03 1.87 2.11 1.86 2.08 0.3M
2023-11-02 1.74 1.89 1.75 1.83 0.2M
2023-11-01 1.73 1.76 1.68 1.71 0.1M
2023-10-31 1.65 1.72 1.60 1.70 0.1M
2023-10-30 1.62 1.64 1.59 1.62 0.2M
2023-10-27 1.62 1.74 1.63 1.63 0.2M
2023-10-26 1.54 1.59 1.54 1.56 0.1M
2023-10-25 1.66 1.64 1.52 1.64 0.1M
2023-10-24 1.95 2.01 1.62 1.64 0.2M
2023-10-23 1.83 1.90 1.80 1.84 0.1M
2023-10-20 1.72 1.82 1.71 1.82 0.3M
2023-10-19 1.82 1.84 1.74 1.83 0.1M
2023-10-18 2.03 2.02 1.81 1.83 0.3M
2023-10-17 2.03 2.08 1.98 2.01 0.1M
2023-10-16 2.06 2.05 1.97 2.03 0.2M
2023-10-13 2.04 2.07 1.93 2.06 0.1M
2023-10-12 2.02 2.06 2.01 2.02 1.2M
2023-10-11 2.01 2.01 1.96 1.99 0.1M
2023-10-10 1.94 2.07 1.96 2.01 0.3M
2023-10-09 2.31 2.33 1.93 1.96 0.1M
2023-10-06 2.33 2.34 2.25 2.33 0.0M
2023-10-05 2.37 2.38 2.23 2.28 0.2M
2023-10-04 2.34 2.39 2.31 2.34 0.5M
2023-10-03 2.50 2.50 2.37 2.37 0.1M
2023-10-02 2.61 2.65 2.48 2.53 0.1M
2023-09-29 2.63 2.73 2.59 2.62 0.1M
2023-09-28 2.77 2.79 2.45 2.56 0.4M
2023-09-27 2.96 3.09 2.80 2.87 0.1M
2023-09-26 3.01 3.07 2.93 2.98 0.1M
2023-09-25 3.13 3.21 3.00 3.05 0.1M
2023-09-22 3.19 3.29 3.18 3.21 0.0M
2023-09-21 3.59 3.58 3.20 3.21 0.2M
2023-09-20 3.67 3.77 3.56 3.71 0.1M
2023-09-19 3.90 3.91 3.66 3.65 0.2M
2023-09-18 4.08 4.09 3.94 3.99 0.0M
2023-09-15 4.24 4.21 4.00 4.12 0.2M
2023-09-14 3.98 4.27 4.09 4.23 0.2M
2023-09-13 3.82 4.00 3.76 3.96 0.3M
2023-09-12 4.01 3.97 3.74 3.81 0.3M
2023-09-11 4.49 4.58 3.99 4.04 0.1M
2023-09-08 4.24 4.53 4.26 4.46 0.1M
2023-09-07 4.69 4.71 4.29 4.36 0.0M
2023-09-06 5.02 4.87 4.58 4.78 0.3M
2023-09-05 5.15 5.21 5.02 5.09 0.1M
2023-09-04 5.21 5.30 5.17 5.17 0.1M
2023-09-01 4.83 5.27 4.83 5.23 0.1M
2023-08-31 4.89 5.00 4.83 4.84 0.1M
2023-08-30 5.00 5.05 4.86 4.89 0.0M
2023-08-29 5.20 5.16 4.89 5.08 0.1M
2023-08-25 5.23 5.25 5.00 5.11 0.1M
2023-08-24 5.05 5.32 5.02 5.25 0.1M
2023-08-23 5.13 5.21 5.05 5.14 0.1M
2023-08-22 5.04 5.19 5.00 5.09 0.1M
2023-08-21 5.42 5.44 5.03 5.07 0.1M
2023-08-18 5.76 5.72 5.41 5.57 0.1M
2023-08-17 6.04 6.01 5.74 5.74 0.0M
2023-08-16 6.11 6.08 5.86 5.99 0.1M
2023-08-15 6.16 6.20 6.03 6.16 0.0M
2023-08-14 5.89 6.32 5.83 6.27 0.2M
2023-08-11 6.02 6.01 5.85 5.86 0.0M
2023-08-10 6.01 6.06 5.96 5.98 0.1M
2023-08-09 6.04 6.21 5.91 5.96 0.0M
2023-08-08 5.80 6.23 5.64 6.11 0.0M
2023-08-07 6.23 6.19 5.72 5.75 0.0M
2023-08-04 6.22 6.26 5.99 6.15 0.1M
2023-08-03 6.03 6.13 5.94 6.12 0.1M
2023-08-02 6.63 6.73 5.97 6.08 0.1M
2023-08-01 6.84 6.84 6.84 6.84 0.9M
2023-07-31 6.48 6.90 6.56 6.84 0.2M
2023-07-28 6.35 6.70 6.25 6.67 0.1M
2023-07-27 6.09 6.46 6.03 6.35 0.1M
2023-07-26 6.22 6.33 5.80 6.05 0.2M
2023-07-25 6.33 6.80 5.69 6.47 0.2M
2023-07-24 6.73 6.92 6.53 6.86 0.1M
2023-07-21 6.60 6.76 6.24 6.71 0.1M
2023-07-20 7.19 7.20 6.52 6.66 0.3M
2023-07-19 6.95 7.20 6.92 7.14 0.0M
2023-07-18 6.86 7.10 6.76 6.86 0.0M
2023-07-17 6.50 6.99 6.53 6.93 0.3M
2023-07-14 6.57 6.73 6.42 6.41 0.0M
2023-07-13 6.99 6.86 6.52 6.56 0.1M
2023-07-12 6.40 6.88 6.37 6.88 0.1M
2023-07-11 6.25 6.44 6.07 6.38 0.0M
2023-07-10 6.33 6.74 6.15 6.15 0.1M
2023-07-07 6.11 6.24 6.14 6.13 0.0M
2023-07-06 6.47 6.35 6.11 6.14 0.3M
2023-07-05 6.52 6.62 6.40 6.51 0.1M
2023-07-04 6.59 7.06 6.64 6.73 0.1M
2023-07-03 6.46 6.60 6.23 6.54 0.0M
2023-06-30 6.42 6.54 6.34 6.44 0.0M
2023-06-29 6.61 6.68 6.42 6.46 0.1M
2023-06-28 6.90 6.97 6.66 6.64 0.1M
2023-06-27 7.15 7.41 6.93 6.98 0.1M
2023-06-26 7.10 7.10 6.54 7.07 0.1M
2023-06-23 7.26 7.53 7.04 7.11 0.0M
2023-06-22 7.20 7.69 7.17 7.61 0.1M
2023-06-21 8.00 8.05 7.54 7.53 0.0M
2023-06-20 8.23 8.32 8.08 8.19 0.0M
2023-06-19 8.25 8.28 8.08 8.22 0.5M
2023-06-16 8.00 8.44 7.96 8.40 0.5M
2023-06-15 7.95 8.05 7.80 8.02 0.0M
2023-06-14 7.85 8.08 7.86 7.91 0.1M
2023-06-13 8.00 7.97 7.74 7.86 0.1M
2023-06-12 7.61 8.01 7.65 7.97 0.0M
2023-06-09 7.91 8.00 7.70 7.86 0.0M
2023-06-08 8.10 8.21 7.77 7.98 0.1M
2023-06-07 8.23 8.41 8.06 8.36 0.1M
2023-06-06 8.97 9.41 8.24 8.34 1.2M
2023-06-05 8.40 8.47 7.98 7.97 0.2M
2023-06-02 7.85 8.39 8.09 8.35 0.0M
2023-06-01 7.78 8.01 7.81 7.97 0.0M
2023-05-31 7.68 7.76 7.42 7.45 0.1M
2023-05-30 7.90 7.86 7.69 7.72 0.0M
2023-05-26 8.00 8.07 7.67 7.77 0.0M
2023-05-25 8.40 8.05 7.93 8.03 0.1M
2023-05-24 8.66 8.62 8.11 8.18 0.2M
2023-05-23 8.34 8.77 8.34 8.73 0.0M
2023-05-22 8.54 8.61 8.30 8.38 0.1M
2023-05-19 8.50 8.52 8.46 8.50 0.0M
2023-05-18 8.52 8.52 8.52 8.52 0.2M
2023-05-17 8.47 8.55 8.23 8.52 0.1M
2023-05-16 8.64 8.71 8.25 8.35 0.0M
2023-05-15 8.02 8.68 8.03 8.67 0.4M
2023-05-12 8.00 8.19 8.00 8.06 0.1M
2023-05-11 8.10 8.25 8.06 8.07 0.0M
2023-05-10 8.22 8.23 8.01 8.04 0.0M
2023-05-09 8.52 8.49 8.06 8.37 0.0M
2023-05-05 8.58 8.66 8.41 8.52 0.0M
2023-05-04 8.65 8.66 8.40 8.55 0.0M
2023-05-03 8.80 8.68 8.51 8.56 0.0M
2023-05-02 9.00 9.05 8.72 8.80 0.1M
2023-04-28 8.38 8.89 8.35 8.57 0.1M
2023-04-27 8.36 8.70 8.39 8.39 0.0M
2023-04-26 8.66 8.71 8.37 8.56 0.1M
2023-04-25 9.00 9.09 7.84 8.91 0.3M
2023-04-24 9.75 9.91 9.63 9.67 0.1M
2023-04-21 9.50 9.81 9.59 9.75 0.0M
2023-04-20 9.63 9.64 9.46 9.53 0.0M
2023-04-19 9.50 9.72 9.51 9.69 0.1M
2023-04-18 9.70 9.80 9.65 9.73 0.1M
2023-04-17 9.75 9.83 9.66 9.79 0.0M
2023-04-14 9.71 9.83 9.61 9.68 0.1M
2023-04-13 9.50 9.63 9.49 9.67 0.2M
2023-04-12 9.92 9.65 9.49 9.57 0.3M
2023-04-11 9.98 10.07 9.64 9.62 0.0M
2023-04-06 9.80 9.88 9.66 9.93 0.0M
2023-04-05 9.80 9.65 9.50 9.57 0.0M
2023-04-04 10.25 10.18 9.45 9.67 0.1M
2023-04-03 10.02 10.14 9.95 10.08 0.0M
2023-03-31 10.03 10.02 9.90 10.02 0.4M
2023-03-30 9.55 10.15 9.67 10.06 0.0M
2023-03-29 9.97 9.88 9.70 9.76 0.0M
2023-03-28 10.50 10.48 9.84 9.91 0.1M
2023-03-27 10.37 10.70 10.52 10.63 0.1M
2023-03-24 10.65 10.51 10.42 10.42 0.0M
2023-03-23 10.10 10.83 9.52 10.63 0.4M
2023-03-22 10.98 10.91 10.11 10.16 0.2M
2023-03-21 11.05 11.31 11.00 11.03 0.0M
2023-03-20 11.20 11.22 10.86 11.09 0.0M
2023-03-17 11.85 12.06 11.29 11.45 0.2M
2023-03-16 12.10 12.07 11.65 11.70 0.0M
2023-03-15 12.12 11.88 11.58 11.53 0.1M
2023-03-14 12.06 11.86 11.47 11.74 0.0M
2023-03-13 11.95 12.01 11.31 11.93 0.1M
2023-03-10 12.04 11.95 11.66 11.72 0.0M
2023-03-09 12.12 12.28 11.97 12.14 0.0M
2023-03-08 12.67 12.59 12.08 12.00 0.0M
2023-03-07 12.67 13.00 12.70 12.67 0.0M
2023-03-06 12.98 12.99 12.83 12.84 0.0M
2023-03-03 12.98 13.03 12.72 13.05 0.0M
2023-03-02 12.84 12.98 12.75 12.73 0.1M
2023-03-01 12.50 12.80 12.43 12.69 0.2M
2023-02-28 12.50 12.46 12.31 12.46 0.1M
2023-02-27 12.16 12.50 12.00 12.46 0.1M
2023-02-24 12.48 12.43 12.18 12.25 0.0M
2023-02-23 12.54 12.69 12.37 12.37 0.1M
2023-02-22 12.02 12.49 12.07 12.42 0.2M
2023-02-21 11.76 12.05 11.70 12.02 0.0M
2023-02-20 11.62 11.90 11.64 11.76 0.0M
2023-02-17 11.81 11.63 11.38 11.53 0.1M
2023-02-16 11.91 11.86 11.64 11.81 0.0M
2023-02-15 12.33 12.22 11.80 11.81 0.1M
2023-02-14 12.69 12.52 12.31 12.35 0.0M
2023-02-13 12.00 12.73 12.10 12.50 0.2M
2023-02-10 12.40 12.21 12.00 12.00 0.1M
2023-02-09 12.31 12.41 12.08 12.29 0.0M
2023-02-08 12.69 12.47 12.15 12.25 0.1M
2023-02-07 13.60 13.20 12.33 12.46 0.4M
2023-02-06 14.80 14.47 13.55 13.53 0.2M
2023-02-03 16.04 16.21 15.92 15.91 0.1M
2023-02-02 15.36 16.11 15.18 16.06 0.5M
2023-02-01 15.28 15.50 15.06 15.22 0.2M
2023-01-31 16.90 16.65 15.46 15.45 0.1M
2023-01-30 17.47 17.46 16.98 17.09 0.0M
2023-01-27 17.72 17.66 17.28 17.49 0.1M
2023-01-26 17.51 17.80 17.60 17.62 0.1M
2023-01-25 17.64 17.72 17.45 17.62 0.1M
2023-01-24 17.05 17.55 17.12 17.45 0.1M
2023-01-23 16.61 17.22 16.66 17.15 0.0M
2023-01-20 16.67 16.86 16.59 16.54 0.0M
2023-01-19 17.01 17.07 16.34 16.50 0.2M
2023-01-18 16.29 16.93 16.29 16.96 0.1M
2023-01-17 15.97 16.56 15.86 16.52 0.0M
2023-01-16 16.04 16.08 15.87 15.97 0.1M
2023-01-13 14.69 16.06 15.26 15.87 0.1M
2023-01-12 14.31 14.62 14.36 14.42 0.0M
2023-01-11 14.02 14.12 14.08 14.10 0.0M
2023-01-10 14.44 14.26 14.03 14.08 0.0M
2023-01-09 14.58 14.52 13.96 14.33 0.1M
2023-01-06 14.27 14.33 14.08 14.10 0.0M
2023-01-05 14.48 14.28 14.12 14.16 0.0M
2023-01-04 14.00 14.25 14.07 14.16 0.0M
2023-01-03 13.70 14.52 13.85 14.00 0.0M