OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.068 | 2.068 | 1.988 | 2.016 | 2.016 | 527 |
| 2026-10-22 | 2.060 | 2.066 | 2.060 | 2.066 | 2.066 | 3,089 |
| 2026-10-21 | 2.098 | 2.098 | 2.074 | 2.074 | 2.074 | 3,500 |
| 2026-10-20 | 2.078 | 2.104 | 2.010 | 2.090 | 2.090 | 2,527 |
| 2026-10-19 | 2.152 | 2.152 | 2.074 | 2.082 | 2.082 | 5,947 |
| 2026-10-16 | 2.258 | 2.258 | 2.170 | 2.184 | 2.184 | 15,481 |
| 2026-10-15 | 2.088 | 2.222 | 2.088 | 2.222 | 2.222 | 2,269 |
| 2026-10-14 | 2.060 | 2.082 | 2.030 | 2.078 | 2.078 | 2,104 |
| 2026-10-13 | 2.090 | 2.090 | 2.050 | 2.050 | 2.050 | 401 |
| 2026-10-12 | 2.120 | 2.148 | 2.110 | 2.134 | 2.134 | 4,529 |
| 2026-10-09 | 2.142 | 2.158 | 2.140 | 2.158 | 2.158 | 5,089 |
| 2026-10-08 | 2.130 | 2.154 | 2.060 | 2.154 | 2.154 | 305 |
| 2026-10-07 | 2.148 | 2.148 | 2.144 | 2.144 | 2.144 | 3,497 |
| 2026-10-06 | 2.108 | 2.184 | 2.108 | 2.184 | 2.184 | 5,324 |
| 2026-10-05 | 2.110 | 2.190 | 2.090 | 2.090 | 2.090 | 7,724 |
| 2026-10-02 | 2.140 | 2.200 | 2.096 | 2.096 | 2.096 | 1,192 |
| 2026-10-01 | 2.230 | 2.230 | 2.170 | 2.178 | 2.178 | 1,071 |
| 2026-09-30 | 2.250 | 2.258 | 2.166 | 2.222 | 2.222 | 1,484 |
| 2026-09-29 | 2.360 | 2.360 | 2.292 | 2.292 | 2.292 | 20 |
| 2026-09-28 | 2.224 | 2.400 | 2.224 | 2.400 | 2.400 | 2,364 |
| 2026-09-25 | 2.442 | 2.460 | 2.276 | 2.276 | 2.276 | 994 |
| 2026-09-24 | 2.560 | 2.566 | 2.496 | 2.496 | 2.496 | 375 |
| 2026-09-23 | 2.720 | 2.730 | 2.590 | 2.590 | 2.590 | 1,575 |
| 2026-09-22 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 5 |
| 2026-09-21 | 2.630 | 2.630 | 2.560 | 2.612 | 2.612 | 285 |
| 2026-09-18 | 2.722 | 2.722 | 2.650 | 2.650 | 2.650 | 2,880 |
| 2026-09-17 | 2.540 | 2.646 | 2.540 | 2.640 | 2.640 | 278 |
| 2026-09-16 | 2.650 | 2.650 | 2.590 | 2.598 | 2.598 | 169 |
| 2026-09-15 | 2.680 | 2.680 | 2.654 | 2.654 | 2.654 | 738 |
| 2026-09-14 | 2.700 | 2.718 | 2.674 | 2.718 | 2.718 | 98 |
| 2026-09-11 | 2.740 | 2.766 | 2.738 | 2.738 | 2.738 | 287 |
| 2026-09-10 | 2.848 | 2.848 | 2.750 | 2.750 | 2.750 | 184 |
| 2026-09-09 | 2.962 | 2.968 | 2.850 | 2.850 | 2.850 | 55 |
| 2026-09-08 | 3.030 | 3.090 | 3.000 | 3.000 | 3.000 | 442 |
| 2026-09-07 | 3.010 | 3.092 | 3.010 | 3.080 | 3.080 | 2,125 |
| 2026-09-04 | 3.150 | 3.150 | 2.930 | 2.950 | 2.950 | 3,100 |
| 2026-09-03 | 3.236 | 3.236 | 3.084 | 3.084 | 3.084 | 5,021 |
| 2026-09-02 | 3.200 | 3.294 | 3.200 | 3.294 | 3.294 | 113 |
| 2026-09-01 | 3.208 | 3.208 | 3.204 | 3.204 | 3.204 | 218 |
| 2026-08-31 | 3.234 | 3.234 | 3.214 | 3.214 | 3.214 | 189 |
| 2026-08-28 | 3.252 | 3.284 | 3.252 | 3.254 | 3.254 | 1,176 |
| 2026-08-27 | 3.236 | 3.238 | 3.234 | 3.234 | 3.234 | 1,526 |
| 2026-08-26 | 3.182 | 3.218 | 3.182 | 3.188 | 3.188 | 16 |
| 2026-08-25 | 3.210 | 3.238 | 3.162 | 3.162 | 3.162 | 217 |
| 2026-08-24 | 3.340 | 3.340 | 3.188 | 3.230 | 3.230 | 1,981 |
| 2026-08-21 | 3.306 | 3.324 | 3.300 | 3.324 | 3.324 | 2,141 |
| 2026-08-20 | 3.404 | 3.410 | 3.404 | 3.410 | 3.410 | 2,616 |
| 2026-08-19 | 3.362 | 3.462 | 3.356 | 3.394 | 3.394 | 6,400 |
| 2026-08-18 | 3.314 | 3.336 | 3.292 | 3.292 | 3.292 | 461 |
| 2026-08-17 | 3.350 | 3.380 | 3.286 | 3.312 | 3.312 | 150 |
| 2026-08-14 | 3.266 | 3.362 | 3.262 | 3.280 | 3.280 | 2,664 |
| 2026-08-13 | 3.418 | 3.500 | 3.358 | 3.378 | 3.378 | 10,196 |
| 2026-08-12 | 3.306 | 3.410 | 3.306 | 3.354 | 3.354 | 2,386 |
| 2026-08-11 | 3.282 | 3.326 | 3.282 | 3.302 | 3.302 | 175 |
| 2026-08-10 | 3.362 | 3.382 | 3.258 | 3.258 | 3.258 | 2,067 |
| 2026-08-07 | 3.284 | 3.284 | 3.254 | 3.284 | 3.284 | 3,405 |
| 2026-08-06 | 3.258 | 3.310 | 3.258 | 3.274 | 3.274 | 3,213 |
| 2026-08-05 | 3.252 | 3.274 | 3.224 | 3.224 | 3.224 | 4,880 |
| 2026-08-04 | 3.202 | 3.270 | 3.200 | 3.268 | 3.268 | 2,890 |
| 2026-08-03 | 3.202 | 3.202 | 3.200 | 3.200 | 3.200 | 1,103 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.