OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2024-06-14 | 6.110 | 6.290 | 6.110 | 6.290 | 6.290 | 1,237 |
| 2024-06-13 | 7.000 | 7.080 | 6.700 | 6.700 | 6.700 | 12,424 |
| 2024-06-12 | 7.000 | 7.260 | 7.000 | 7.220 | 7.220 | 3,347 |
| 2024-06-11 | 7.350 | 7.350 | 6.950 | 7.100 | 7.100 | 716 |
| 2024-06-10 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 1 |
| 2024-06-07 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2024-06-06 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 270 |
| 2024-06-05 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 6 |
| 2024-06-04 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 3 |
| 2024-06-03 | 8.230 | 8.280 | 7.870 | 7.890 | 7.890 | 21 |
| 2024-05-31 | 8.340 | 8.410 | 8.340 | 8.350 | 8.350 | 1 |
| 2024-05-30 | 8.130 | 8.310 | 8.130 | 8.310 | 8.310 | 50 |
| 2024-05-29 | 8.200 | 8.220 | 8.190 | 8.190 | 8.190 | 9 |
| 2024-05-28 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2024-05-24 | 8.350 | 8.350 | 8.340 | 8.340 | 8.340 | 1 |
| 2024-05-23 | 8.290 | 8.500 | 8.290 | 8.450 | 8.450 | 8 |
| 2024-05-22 | 7.750 | 8.630 | 7.750 | 8.460 | 8.460 | 305 |
| 2024-05-21 | 7.140 | 7.260 | 7.140 | 7.260 | 7.260 | 2 |
| 2024-05-20 | 7.500 | 7.500 | 7.410 | 7.410 | 7.410 | 37 |
| 2024-05-17 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2024-05-16 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 76 |
| 2024-05-15 | 7.370 | 7.390 | 7.370 | 7.380 | 7.380 | 74 |
| 2024-05-14 | 7.030 | 7.300 | 7.030 | 7.260 | 7.260 | 93 |
| 2024-05-13 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 1 |
| 2024-05-10 | 6.700 | 6.730 | 6.700 | 6.710 | 6.710 | 40 |
| 2024-05-09 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2024-05-08 | 6.460 | 6.910 | 6.460 | 6.730 | 6.730 | 16 |
| 2024-05-07 | 6.460 | 6.550 | 6.460 | 6.550 | 6.550 | 1 |
| 2024-05-03 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 300 |
| 2024-05-02 | 6.560 | 6.560 | 6.490 | 6.490 | 6.490 | 8 |
| 2024-05-01 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2024-04-30 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2024-04-29 | 5.480 | 5.480 | 5.430 | 5.430 | 5.430 | 4 |
| 2024-04-26 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 331 |
| 2024-04-25 | 5.650 | 5.650 | 5.480 | 5.480 | 5.480 | 10 |
| 2024-04-24 | 6.010 | 6.030 | 5.830 | 5.840 | 5.840 | 164 |
| 2024-04-23 | 5.890 | 6.150 | 5.850 | 5.970 | 5.970 | 1,024 |
| 2024-04-22 | 5.390 | 6.010 | 5.390 | 5.578 | 5.578 | 1,290 |
| 2024-04-19 | 5.100 | 5.420 | 5.100 | 5.410 | 5.410 | 427 |
| 2024-04-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1 |
| 2024-04-17 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 536 |
| 2024-04-16 | 4.615 | 4.650 | 4.615 | 4.650 | 4.650 | 43 |
| 2024-04-15 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 1 |
| 2024-04-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-04-11 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 587 |
| 2024-04-10 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 282 |
| 2024-04-09 | 4.760 | 4.760 | 4.715 | 4.715 | 4.715 | 487 |
| 2024-04-08 | 4.820 | 4.885 | 4.820 | 4.885 | 4.885 | 410 |
| 2024-04-05 | 5.080 | 5.080 | 4.860 | 4.874 | 4.874 | 2,466 |
| 2024-04-04 | 5.150 | 5.180 | 5.120 | 5.150 | 5.150 | 522 |
| 2024-04-03 | 4.840 | 5.210 | 4.840 | 5.210 | 5.210 | 12 |
| 2024-04-02 | 4.910 | 4.970 | 4.870 | 4.870 | 4.870 | 571 |
| 2024-03-28 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 4 |
| 2024-03-27 | 4.870 | 4.870 | 4.835 | 4.835 | 4.835 | 643 |
| 2024-03-26 | 4.935 | 4.935 | 4.935 | 4.935 | 4.935 | 27 |
| 2024-03-25 | 4.750 | 4.800 | 4.690 | 4.775 | 4.775 | 601 |
| 2024-03-22 | 4.790 | 4.790 | 4.770 | 4.770 | 4.770 | 92 |
| 2024-03-21 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2024-03-20 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 62 |
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.