Idorsia Ltd (IDIA.SW) SIX
Currency In CHF
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IDIA.SW Historical Return
If you invested 1000 CHF in Idorsia Ltd (IDIA.SW) since IPO date, it would be worth 334.21 CHF as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 208.88 CHF, while 1000 CHF invested 1 year ago would be worth 1,004.85 CHF. This corresponds to total returns of -66.58%, -79.11%, 0.48%, respectively, with annualized returns of -11.12%, -26.9%, 0.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IDIA.SW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.64 | 4.56 | 4.56 | 4.7 | 4.51 | 793,935 |
| September 30, 2026 | 4.47 | 4.65 | 4.65 | 4.65 | 4.4 | 736,694 |
| September 29, 2026 | 4.41 | 4.44 | 4.44 | 4.57 | 4.37 | 917,351 |
| September 28, 2026 | 4.44 | 4.38 | 4.38 | 4.49 | 4.33 | 941,072 |
| September 25, 2026 | 4.41 | 4.44 | 4.44 | 4.44 | 4.36 | 1.26M |
| September 24, 2026 | 4.55 | 4.36 | 4.36 | 4.58 | 4.35 | 2.08M |
| September 23, 2026 | 4.75 | 4.57 | 4.57 | 4.83 | 4.57 | 1.35M |
| September 22, 2026 | 4.8 | 4.74 | 4.74 | 4.88 | 4.72 | 923,850 |
| September 21, 2026 | 4.81 | 4.8 | 4.8 | 4.85 | 4.75 | 697,377 |
| September 18, 2026 | 4.94 | 4.84 | 4.84 | 5.04 | 4.81 | 7.78M |
| September 17, 2026 | 5 | 4.9 | 4.9 | 5.04 | 4.88 | 581,981 |
| September 16, 2026 | 4.78 | 4.95 | 4.95 | 4.95 | 4.75 | 738,911 |
| September 15, 2026 | 4.91 | 4.76 | 4.76 | 5.05 | 4.6 | 1.19M |
| September 11, 2026 | 5.03 | 5 | 5 | 5.11 | 4.95 | 502,571 |
| September 10, 2026 | 5.18 | 5.02 | 5.02 | 5.21 | 5.01 | 387,586 |
| September 09, 2026 | 5.08 | 5.12 | 5.12 | 5.17 | 5.04 | 317,886 |
| September 08, 2026 | 5.2 | 5.13 | 5.13 | 5.2 | 4.98 | 377,488 |
| September 07, 2026 | 4.98 | 5.08 | 5.08 | 5.11 | 4.96 | 662,459 |
| September 04, 2026 | 5.17 | 5 | 5 | 5.21 | 5 | 500,681 |
| September 03, 2026 | 5.27 | 5.17 | 5.17 | 5.4 | 5.17 | 493,494 |
| September 02, 2026 | 5.09 | 5.2 | 5.2 | 5.39 | 5.09 | 910,174 |
| September 01, 2026 | 4.94 | 5.09 | 5.09 | 5.09 | 4.9 | 888,261 |
| August 31, 2026 | 5.25 | 4.94 | 4.94 | 5.3 | 4.94 | 2.49M |
| August 28, 2026 | 5.75 | 5.34 | 5.34 | 5.82 | 5.34 | 992,031 |
| August 27, 2026 | 5.67 | 5.75 | 5.75 | 5.88 | 5.67 | 644,451 |
| August 26, 2026 | 5.59 | 5.68 | 5.68 | 5.77 | 5.59 | 674,377 |
| August 25, 2026 | 5.44 | 5.57 | 5.57 | 5.6 | 5.4 | 595,307 |
| August 24, 2026 | 5.5 | 5.38 | 5.38 | 5.51 | 5.28 | 857,077 |
| August 21, 2026 | 5.55 | 5.55 | 5.55 | 5.63 | 5.38 | 949,375 |
| August 20, 2026 | 5.9 | 5.6 | 5.6 | 6 | 5.53 | 861,462 |
| August 19, 2026 | 5.55 | 5.79 | 5.79 | 5.84 | 5.51 | 803,793 |
| August 18, 2026 | 5.8 | 5.63 | 5.63 | 5.84 | 5.63 | 1.15M |
| August 17, 2026 | 5.92 | 5.89 | 5.89 | 6.15 | 5.8 | 1.24M |
| August 14, 2026 | 6.2 | 5.92 | 5.92 | 6.28 | 5.9 | 2.25M |
| August 13, 2026 | 6.75 | 6.29 | 6.29 | 6.8 | 6.26 | 1.86M |
| August 12, 2026 | 6.58 | 6.73 | 6.73 | 6.85 | 6.36 | 1.97M |
| August 11, 2026 | 6.2 | 6.51 | 6.51 | 6.68 | 5.96 | 3.79M |
| August 10, 2026 | 6.05 | 5.94 | 5.94 | 6.08 | 5.87 | 489,049 |
| August 07, 2026 | 6 | 6.01 | 6.01 | 6.23 | 5.97 | 760,841 |
| August 06, 2026 | 6.1 | 6.01 | 6.01 | 6.3 | 5.98 | 1.32M |
| August 05, 2026 | 5.85 | 6.06 | 6.06 | 6.18 | 5.78 | 1.46M |
| August 04, 2026 | 5.64 | 5.73 | 5.73 | 5.74 | 5.49 | 1.03M |
| August 03, 2026 | 6.11 | 5.66 | 5.66 | 6.12 | 5.5 | 2.96M |
| July 31, 2026 | 6.25 | 6.12 | 6.12 | 6.51 | 6.05 | 1.35M |
| July 30, 2026 | 6.26 | 6.21 | 6.21 | 6.53 | 5.86 | 2.34M |
| July 29, 2026 | 6.63 | 6.53 | 6.53 | 6.68 | 6.32 | 1.32M |
| July 28, 2026 | 6.51 | 6.65 | 6.65 | 6.94 | 6.5 | 1.2M |
| July 27, 2026 | 6.28 | 6.63 | 6.63 | 6.84 | 6.28 | 2.38M |
| July 24, 2026 | 6.05 | 6.17 | 6.17 | 6.21 | 6.02 | 430,689 |
| July 23, 2026 | 6.18 | 6.08 | 6.08 | 6.18 | 5.95 | 762,539 |
| July 22, 2026 | 6.29 | 6.17 | 6.17 | 6.37 | 6.17 | 879,991 |
| July 21, 2026 | 6.05 | 6.3 | 6.3 | 6.42 | 6.02 | 1.48M |
| July 20, 2026 | 5.93 | 6.1 | 6.1 | 6.1 | 5.89 | 1.11M |
| July 17, 2026 | 5.66 | 5.9 | 5.9 | 5.92 | 5.6 | 1.41M |
| July 16, 2026 | 5.96 | 5.85 | 5.85 | 6.4 | 5.78 | 1.54M |
| July 15, 2026 | 6.18 | 5.92 | 5.92 | 6.37 | 5.88 | 1.28M |
| July 14, 2026 | 6.08 | 6.18 | 6.18 | 6.18 | 5.89 | 720,927 |
| July 13, 2026 | 6.2 | 6.08 | 6.08 | 6.21 | 5.91 | 998,232 |
| July 10, 2026 | 6.31 | 6.2 | 6.2 | 6.45 | 6.08 | 1.3M |
| July 09, 2026 | 6.31 | 6.37 | 6.37 | 6.5 | 6.23 | 1.02M |
AD
