OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 153 |
| 2023-12-20 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 776 |
| 2023-12-19 | 4.030 | 4.080 | 4.030 | 4.080 | 4.080 | 214 |
| 2023-12-18 | 4.080 | 4.080 | 4.025 | 4.038 | 4.038 | 421 |
| 2023-12-15 | 4.150 | 4.260 | 4.130 | 4.130 | 4.130 | 606 |
| 2023-12-14 | 4.070 | 4.175 | 4.000 | 4.000 | 4.000 | 10,354 |
| 2023-12-13 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 2,500 |
| 2023-12-12 | 4.050 | 4.050 | 3.915 | 3.915 | 3.915 | 1,248 |
| 2023-12-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 10,000 |
| 2023-12-08 | 4.040 | 4.070 | 3.910 | 3.910 | 3.910 | 5,183 |
| 2023-12-07 | 4.170 | 4.170 | 4.025 | 4.025 | 4.025 | 2,074 |
| 2023-12-06 | 4.070 | 4.190 | 4.070 | 4.170 | 4.170 | 382 |
| 2023-12-05 | 3.925 | 4.060 | 3.925 | 4.060 | 4.060 | 4,238 |
| 2023-12-04 | 3.990 | 4.020 | 3.930 | 3.930 | 3.930 | 837 |
| 2023-12-01 | 3.950 | 4.045 | 3.900 | 3.910 | 3.910 | 3,637 |
| 2023-11-30 | 3.850 | 3.960 | 3.815 | 3.925 | 3.925 | 4,673 |
| 2023-11-29 | 3.995 | 3.995 | 3.870 | 3.948 | 3.948 | 3,060 |
| 2023-11-28 | 4.160 | 4.160 | 4.030 | 4.030 | 4.030 | 2,716 |
| 2023-11-27 | 4.150 | 4.150 | 4.070 | 4.070 | 4.070 | 3,146 |
| 2023-11-24 | 4.280 | 4.325 | 4.260 | 4.260 | 4.260 | 1,416 |
| 2023-11-23 | 4.370 | 4.370 | 4.300 | 4.300 | 4.300 | 1,136 |
| 2023-11-22 | 4.615 | 4.625 | 4.475 | 4.475 | 4.475 | 6,910 |
| 2023-11-21 | 4.630 | 4.700 | 4.425 | 4.496 | 4.496 | 5,929 |
| 2023-11-20 | 4.555 | 4.790 | 4.555 | 4.699 | 4.699 | 5,768 |
| 2023-11-17 | 4.595 | 4.600 | 4.525 | 4.559 | 4.559 | 2,541 |
| 2023-11-16 | 4.765 | 4.765 | 4.620 | 4.620 | 4.620 | 7,987 |
| 2023-11-15 | 4.440 | 4.664 | 4.440 | 4.660 | 4.660 | 5,607 |
| 2023-11-14 | 4.290 | 4.390 | 4.275 | 4.371 | 4.371 | 1,761 |
| 2023-11-13 | 4.250 | 4.315 | 4.250 | 4.281 | 4.281 | 2,085 |
| 2023-11-10 | 4.260 | 4.305 | 4.190 | 4.190 | 4.190 | 5,905 |
| 2023-11-09 | 4.355 | 4.360 | 4.325 | 4.360 | 4.360 | 1,914 |
| 2023-11-08 | 4.405 | 4.405 | 4.265 | 4.314 | 4.314 | 3,393 |
| 2023-11-07 | 4.525 | 4.630 | 4.450 | 4.614 | 4.614 | 6,628 |
| 2023-11-06 | 4.630 | 4.650 | 4.595 | 4.595 | 4.595 | 809 |
| 2023-11-03 | 4.745 | 4.745 | 4.500 | 4.745 | 4.745 | 7,804 |
| 2023-11-02 | 4.450 | 4.450 | 4.361 | 4.361 | 4.361 | 2,522 |
| 2023-11-01 | 4.290 | 4.290 | 4.266 | 4.266 | 4.266 | 1,363 |
| 2023-10-31 | 4.430 | 4.430 | 4.390 | 4.390 | 4.390 | 771 |
| 2023-10-30 | 4.280 | 4.430 | 4.280 | 4.380 | 4.380 | 3,082 |
| 2023-10-27 | 4.280 | 4.280 | 4.163 | 4.238 | 4.238 | 2,370 |
| 2023-10-26 | 4.175 | 4.189 | 4.125 | 4.189 | 4.189 | 1,456 |
| 2023-10-25 | 4.450 | 4.450 | 4.180 | 4.207 | 4.207 | 1,420 |
| 2023-10-24 | 4.400 | 4.580 | 4.400 | 4.470 | 4.470 | 6,021 |
| 2023-10-23 | 4.180 | 4.190 | 4.100 | 4.190 | 4.190 | 1,995 |
| 2023-10-20 | 4.255 | 4.350 | 4.255 | 4.350 | 4.350 | 3,729 |
| 2023-10-19 | 4.320 | 4.435 | 4.320 | 4.425 | 4.425 | 5,074 |
| 2023-10-18 | 4.365 | 4.465 | 4.365 | 4.450 | 4.450 | 811 |
| 2023-10-17 | 4.510 | 4.525 | 4.380 | 4.404 | 4.404 | 2,535 |
| 2023-10-16 | 4.625 | 4.850 | 4.570 | 4.580 | 4.580 | 3,359 |
| 2023-10-13 | 4.505 | 4.505 | 4.365 | 4.365 | 4.365 | 859 |
| 2023-10-12 | 4.455 | 4.626 | 4.455 | 4.587 | 4.587 | 4,499 |
| 2023-10-11 | 4.205 | 4.490 | 4.205 | 4.490 | 4.490 | 2,732 |
| 2023-10-10 | 4.050 | 4.190 | 4.050 | 4.099 | 4.099 | 3,299 |
| 2023-10-09 | 4.220 | 4.220 | 4.020 | 4.064 | 4.064 | 8,628 |
| 2023-10-06 | 4.235 | 4.260 | 4.235 | 4.260 | 4.260 | 758 |
| 2023-10-05 | 4.500 | 4.500 | 4.285 | 4.430 | 4.430 | 31,023 |
| 2023-10-04 | 4.550 | 4.625 | 4.470 | 4.470 | 4.470 | 1,804 |
| 2023-10-03 | 4.785 | 4.840 | 4.560 | 4.658 | 4.658 | 16,699 |
| 2023-10-02 | 4.160 | 4.710 | 4.160 | 4.710 | 4.710 | 14,563 |
| 2023-09-29 | 4.200 | 4.415 | 4.155 | 4.155 | 4.155 | 8,804 |
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.