OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 8.460 | 8.460 | 7.630 | 7.630 | 7.630 | 3 |
| 2024-09-09 | 8.600 | 9.000 | 8.600 | 9.000 | 9.000 | 7 |
| 2024-09-06 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 38 |
| 2024-09-05 | 8.390 | 8.790 | 8.390 | 8.700 | 8.700 | 34 |
| 2024-09-04 | 8.150 | 8.160 | 8.150 | 8.160 | 8.160 | 50 |
| 2024-09-03 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2024-09-02 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2024-08-30 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2024-08-29 | 7.580 | 7.660 | 7.580 | 7.660 | 7.660 | 4 |
| 2024-08-28 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2024-08-27 | 7.250 | 7.290 | 7.250 | 7.260 | 7.260 | 11 |
| 2024-08-23 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2024-08-22 | 7.480 | 7.480 | 7.120 | 7.120 | 7.120 | 19 |
| 2024-08-21 | 7.190 | 7.360 | 7.190 | 7.360 | 7.360 | 482 |
| 2024-08-20 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 812 |
| 2024-08-19 | 6.930 | 7.270 | 6.930 | 7.210 | 7.210 | 84 |
| 2024-08-16 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 5 |
| 2024-08-15 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 3 |
| 2024-08-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-08-13 | 7.250 | 7.250 | 6.970 | 7.050 | 7.050 | 252 |
| 2024-08-12 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2024-08-09 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 1 |
| 2024-08-08 | 6.890 | 7.010 | 6.890 | 7.010 | 7.010 | 102 |
| 2024-08-07 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2024-08-06 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 1 |
| 2024-08-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2024-08-02 | 7.570 | 7.570 | 7.220 | 7.220 | 7.220 | 102 |
| 2024-08-01 | 7.620 | 7.880 | 7.620 | 7.880 | 7.880 | 593 |
| 2024-07-31 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-07-30 | 7.820 | 7.820 | 7.650 | 7.760 | 7.760 | 314 |
| 2024-07-29 | 7.600 | 7.990 | 7.600 | 7.950 | 7.950 | 696 |
| 2024-07-26 | 6.880 | 7.620 | 6.880 | 7.560 | 7.560 | 1,222 |
| 2024-07-25 | 6.560 | 6.930 | 6.500 | 6.870 | 6.870 | 950 |
| 2024-07-24 | 6.670 | 6.670 | 6.630 | 6.670 | 6.670 | 35 |
| 2024-07-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-07-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-07-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-07-18 | 6.820 | 6.820 | 6.810 | 6.810 | 6.810 | 163 |
| 2024-07-17 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 366 |
| 2024-07-16 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2024-07-15 | 7.090 | 7.110 | 6.970 | 6.970 | 6.970 | 298 |
| 2024-07-12 | 6.840 | 7.160 | 6.840 | 7.160 | 7.160 | 26 |
| 2024-07-11 | 6.690 | 6.690 | 6.620 | 6.620 | 6.620 | 566 |
| 2024-07-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 60 |
| 2024-07-09 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 15 |
| 2024-07-08 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 3 |
| 2024-07-04 | 6.710 | 6.710 | 6.600 | 6.600 | 6.600 | 39 |
| 2024-07-03 | 6.600 | 6.680 | 6.600 | 6.620 | 6.620 | 73 |
| 2024-07-02 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2024-07-01 | 5.750 | 6.200 | 5.750 | 6.200 | 6.200 | 76 |
| 2024-06-28 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 13 |
| 2024-06-27 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 20 |
| 2024-06-26 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2024-06-25 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2024-06-24 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 192 |
| 2024-06-21 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2024-06-20 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 24 |
| 2024-06-19 | 6.070 | 6.070 | 6.030 | 6.030 | 6.030 | 5 |
| 2024-06-18 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2024-06-17 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
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.