OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | 0 |
| 2022-07-18 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | 0 |
| 2022-07-15 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | 0 |
| 2022-07-14 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | 0 |
| 2022-07-13 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | 0 |
| 2022-07-12 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | 0 |
| 2022-07-11 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | 95 |
| 2022-06-28 | 6.586 | 6.586 | 6.586 | 6.586 | 6.586 | 3 |
| 2022-06-27 | 6.671 | 6.671 | 6.671 | 6.671 | 6.671 | 26 |
| 2022-06-22 | 6.508 | 6.508 | 6.508 | 6.508 | 6.508 | 7 |
| 2022-06-14 | 6.046 | 6.046 | 6.046 | 6.046 | 6.046 | 1 |
| 2022-06-09 | 6.784 | 6.784 | 6.784 | 6.784 | 6.784 | 59 |
| 2022-05-30 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 2 |
| 2022-05-27 | 6.824 | 6.824 | 6.824 | 6.824 | 6.824 | 46 |
| 2022-05-26 | 6.571 | 6.571 | 6.571 | 6.571 | 6.571 | 1 |
| 2022-05-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 60 |
| 2022-05-23 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 114 |
| 2022-05-20 | 6.775 | 6.775 | 6.775 | 6.775 | 6.775 | 261 |
| 2022-05-18 | 6.785 | 6.785 | 6.785 | 6.785 | 6.785 | 406 |
| 2022-05-17 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 603 |
| 2022-05-13 | 6.465 | 6.465 | 6.465 | 6.465 | 6.465 | 450 |
| 2022-05-11 | 6.481 | 6.481 | 6.481 | 6.481 | 6.481 | 1 |
| 2022-05-10 | 6.609 | 6.609 | 6.609 | 6.609 | 6.609 | 460 |
| 2022-05-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 90 |
| 2022-05-05 | 6.950 | 7.169 | 6.950 | 7.169 | 7.169 | 181 |
| 2022-05-03 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 109 |
| 2022-04-29 | 7.030 | 7.030 | 6.886 | 6.949 | 6.949 | 108 |
| 2022-04-28 | 6.776 | 6.801 | 6.776 | 6.801 | 6.801 | 403 |
| 2022-04-27 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 73 |
| 2022-04-26 | 7.482 | 7.482 | 7.482 | 7.482 | 7.482 | 1,023 |
| 2022-04-22 | 7.535 | 7.678 | 7.535 | 7.678 | 7.678 | 136 |
| 2022-04-21 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 180 |
| 2022-04-14 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 2,107 |
| 2022-04-13 | 8.075 | 8.075 | 8.075 | 8.075 | 8.075 | 2,508 |
| 2022-04-12 | 8.140 | 8.140 | 8.039 | 8.039 | 8.039 | 178 |
| 2022-04-08 | 8.238 | 8.238 | 8.238 | 8.238 | 8.238 | 464 |
| 2022-04-07 | 8.404 | 8.404 | 8.404 | 8.404 | 8.404 | 6,036 |
| 2022-04-06 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 3,129 |
| 2022-04-05 | 8.608 | 8.625 | 8.608 | 8.625 | 8.625 | 994 |
| 2022-04-01 | 8.603 | 8.603 | 8.603 | 8.603 | 8.603 | 1,359 |
| 2022-03-31 | 8.874 | 8.874 | 8.670 | 8.670 | 8.670 | 2,260 |
| 2022-03-30 | 8.683 | 8.683 | 8.640 | 8.640 | 8.640 | 4,681 |
| 2022-03-29 | 8.901 | 9.100 | 8.901 | 9.100 | 9.100 | 5,233 |
| 2022-03-28 | 8.139 | 8.139 | 8.000 | 8.000 | 8.000 | 8,374 |
| 2022-03-25 | 9.208 | 9.208 | 9.208 | 9.208 | 9.208 | 5,715 |
| 2022-03-24 | 9.607 | 9.607 | 9.607 | 9.607 | 9.607 | 6,862 |
| 2022-03-23 | 8.692 | 8.710 | 8.692 | 8.710 | 8.710 | 2,851 |
| 2022-03-22 | 8.109 | 8.290 | 8.007 | 8.290 | 8.290 | 9,070 |
| 2022-03-21 | 7.388 | 7.388 | 7.300 | 7.300 | 7.300 | 2,682 |
| 2022-03-18 | 7.462 | 7.462 | 7.462 | 7.462 | 7.462 | 2,456 |
| 2022-03-17 | 8.250 | 8.250 | 7.790 | 7.790 | 7.790 | 252 |
| 2022-03-16 | 7.800 | 7.800 | 7.540 | 7.540 | 7.540 | 1,010 |
| 2022-03-15 | 7.360 | 7.360 | 7.170 | 7.170 | 7.170 | 793 |
| 2022-03-14 | 7.873 | 8.171 | 7.652 | 7.820 | 7.820 | 4,423 |
| 2022-03-11 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 472 |
| 2022-03-10 | 6.349 | 6.639 | 6.349 | 6.639 | 6.639 | 1,348 |
| 2022-03-09 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 35 |
| 2022-03-08 | 5.288 | 5.288 | 5.250 | 5.250 | 5.250 | 2,079 |
| 2022-03-07 | 5.180 | 5.180 | 4.910 | 4.910 | 4.910 | 493 |
| 2022-03-04 | 5.752 | 5.752 | 5.752 | 5.752 | 5.752 | 1,033 |
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.