Idorsia Ltd (IDIA.SW) SIX
4.16
-0.072(-1.70%)
Currency In CHF
- 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 310.33 CHF as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 167.83 CHF, while 1000 CHF invested 1 year ago would be worth 2,491.76 CHF. This corresponds to total returns of -68.97%, -83.22%, 149.18%, respectively, with annualized returns of -12.23%, -30.01%, 149.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IDIA.SW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.39 | 4.24 | 4.24 | 4.41 | 4.1 | 1.18M |
| June 01, 2026 | 4.58 | 4.39 | 4.39 | 4.6 | 4.34 | 1.82M |
| May 29, 2026 | 4.81 | 4.47 | 4.47 | 4.87 | 4.42 | 2.88M |
| May 28, 2026 | 4.49 | 4.79 | 4.79 | 4.82 | 4.47 | 3.9M |
| May 27, 2026 | 4.25 | 4.49 | 4.49 | 4.49 | 4.15 | 1.83M |
| May 26, 2026 | 4.15 | 4.22 | 4.22 | 4.22 | 4.06 | 1.07M |
| May 22, 2026 | 4.03 | 4.13 | 4.13 | 4.22 | 4 | 2.04M |
| May 21, 2026 | 4 | 3.99 | 3.99 | 4.03 | 3.8 | 1.48M |
| May 20, 2026 | 3.97 | 4 | 4 | 4 | 3.8 | 1.99M |
| May 19, 2026 | 4.15 | 3.97 | 3.97 | 4.18 | 3.92 | 1.93M |
| May 18, 2026 | 4.41 | 4.19 | 4.19 | 4.41 | 4.19 | 1.56M |
| May 15, 2026 | 4.58 | 4.45 | 4.45 | 4.65 | 4.41 | 1.81M |
| May 13, 2026 | 4.35 | 4.58 | 4.58 | 4.64 | 4.32 | 3.95M |
| May 12, 2026 | 3.98 | 4.27 | 4.27 | 4.36 | 3.92 | 3.94M |
| May 11, 2026 | 3.89 | 4.01 | 4.01 | 4.05 | 3.89 | 992,306 |
| May 08, 2026 | 3.89 | 3.89 | 3.89 | 3.98 | 3.8 | 1.09M |
| May 07, 2026 | 3.75 | 3.9 | 3.9 | 4.07 | 3.71 | 3.58M |
| May 06, 2026 | 3.7 | 3.67 | 3.67 | 3.82 | 3.62 | 868,086 |
| May 05, 2026 | 3.8 | 3.72 | 3.72 | 3.8 | 3.68 | 710,427 |
| May 04, 2026 | 3.69 | 3.8 | 3.8 | 3.88 | 3.65 | 1.37M |
| April 30, 2026 | 3.58 | 3.68 | 3.68 | 3.69 | 3.48 | 1.6M |
| April 29, 2026 | 3.96 | 3.63 | 3.63 | 3.98 | 3.58 | 2.71M |
| April 28, 2026 | 3.5 | 3.94 | 3.94 | 4.1 | 3.4 | 4.67M |
| April 27, 2026 | 3.75 | 3.76 | 3.76 | 3.8 | 3.47 | 1.99M |
| April 24, 2026 | 3.79 | 3.76 | 3.76 | 3.84 | 3.7 | 796,538 |
| April 23, 2026 | 3.79 | 3.81 | 3.81 | 3.87 | 3.73 | 760,169 |
| April 22, 2026 | 3.74 | 3.78 | 3.78 | 3.81 | 3.7 | 1.29M |
| April 21, 2026 | 3.73 | 3.7 | 3.7 | 3.88 | 3.63 | 1.53M |
| April 20, 2026 | 3.68 | 3.72 | 3.72 | 3.78 | 3.66 | 863,245 |
| April 17, 2026 | 3.61 | 3.71 | 3.71 | 3.79 | 3.6 | 1.47M |
| April 16, 2026 | 3.67 | 3.61 | 3.61 | 3.73 | 3.59 | 998,498 |
| April 15, 2026 | 3.71 | 3.67 | 3.67 | 3.82 | 3.64 | 1.47M |
| April 14, 2026 | 3.54 | 3.69 | 3.69 | 3.77 | 3.53 | 1.78M |
| April 13, 2026 | 3.43 | 3.51 | 3.51 | 3.57 | 3.38 | 1.23M |
| April 10, 2026 | 3.42 | 3.52 | 3.52 | 3.56 | 3.42 | 693,281 |
| April 09, 2026 | 3.47 | 3.43 | 3.43 | 3.48 | 3.3 | 1.2M |
| April 08, 2026 | 3.65 | 3.5 | 3.5 | 3.82 | 3.49 | 2.17M |
| April 07, 2026 | 3.52 | 3.41 | 3.41 | 3.52 | 3.38 | 836,732 |
| April 02, 2026 | 3.54 | 3.52 | 3.52 | 3.61 | 3.49 | 943,185 |
| April 01, 2026 | 3.54 | 3.61 | 3.61 | 3.71 | 3.48 | 1.69M |
| March 31, 2026 | 3.35 | 3.47 | 3.47 | 3.54 | 3.21 | 1.8M |
| March 30, 2026 | 3.1 | 3.32 | 3.32 | 3.32 | 3.05 | 2.45M |
| March 27, 2026 | 3.11 | 3.07 | 3.07 | 3.2 | 2.98 | 1.26M |
| March 26, 2026 | 3.2 | 3.09 | 3.09 | 3.2 | 3.06 | 1.42M |
| March 25, 2026 | 3.19 | 3.16 | 3.16 | 3.3 | 3.14 | 1.5M |
| March 24, 2026 | 3.25 | 3.13 | 3.13 | 3.25 | 3.01 | 1.01M |
| March 23, 2026 | 3 | 3.2 | 3.2 | 3.25 | 2.95 | 1.32M |
| March 20, 2026 | 3.1 | 3.15 | 3.15 | 3.24 | 3.07 | 2.22M |
| March 19, 2026 | 3.1 | 3.08 | 3.08 | 3.13 | 2.97 | 1.98M |
| March 18, 2026 | 3.16 | 3.14 | 3.14 | 3.27 | 3.06 | 1.75M |
| March 17, 2026 | 2.95 | 3.15 | 3.15 | 3.17 | 2.82 | 3.31M |
| March 16, 2026 | 3.24 | 2.93 | 2.93 | 3.3 | 2.8 | 8.53M |
| March 13, 2026 | 3.75 | 3.4 | 3.4 | 3.79 | 3.4 | 3.07M |
| March 12, 2026 | 3.9 | 3.54 | 3.54 | 3.94 | 3.54 | 2.1M |
| March 11, 2026 | 4.01 | 3.89 | 3.89 | 4.04 | 3.88 | 782,224 |
| March 10, 2026 | 3.65 | 4.04 | 4.04 | 4.14 | 3.65 | 4.57M |
| March 09, 2026 | 3.4 | 3.62 | 3.62 | 3.63 | 3.3 | 1.13M |
| March 06, 2026 | 3.67 | 3.53 | 3.53 | 3.67 | 3.3 | 3.26M |
| March 05, 2026 | 3.85 | 3.66 | 3.66 | 3.9 | 3.66 | 1.68M |
| March 04, 2026 | 4.01 | 3.77 | 3.77 | 4.07 | 3.77 | 2.26M |
