OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 3.234 | 3.322 | 3.210 | 3.210 | 3.210 | 3,591 |
| 2026-07-30 | 3.210 | 3.316 | 3.210 | 3.212 | 3.212 | 4,887 |
| 2026-07-29 | 3.220 | 3.226 | 3.212 | 3.212 | 3.212 | 1,737 |
| 2026-07-28 | 3.202 | 3.204 | 3.172 | 3.174 | 3.174 | 3,140 |
| 2026-07-27 | 3.180 | 3.252 | 3.180 | 3.210 | 3.210 | 2,409 |
| 2026-07-24 | 3.238 | 3.238 | 3.146 | 3.160 | 3.160 | 1,478 |
| 2026-07-23 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-07-22 | 3.180 | 3.208 | 3.176 | 3.202 | 3.202 | 8,056 |
| 2026-07-21 | 3.202 | 3.210 | 3.198 | 3.210 | 3.210 | 5,480 |
| 2026-07-20 | 3.228 | 3.228 | 3.152 | 3.152 | 3.152 | 3,570 |
| 2026-07-17 | 3.230 | 3.230 | 3.204 | 3.210 | 3.210 | 1,216 |
| 2026-07-16 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 431 |
| 2026-07-15 | 3.300 | 3.304 | 3.262 | 3.262 | 3.262 | 804 |
| 2026-07-14 | 3.272 | 3.272 | 3.262 | 3.272 | 3.272 | 352 |
| 2026-07-13 | 3.300 | 3.356 | 3.300 | 3.352 | 3.352 | 1,416 |
| 2026-07-10 | 3.402 | 3.412 | 3.360 | 3.360 | 3.360 | 2,257 |
| 2026-07-09 | 3.390 | 3.448 | 3.382 | 3.382 | 3.382 | 2,078 |
| 2026-07-08 | 3.388 | 3.390 | 3.300 | 3.390 | 3.390 | 784 |
| 2026-07-07 | 3.550 | 3.568 | 3.392 | 3.402 | 3.402 | 2,335 |
| 2026-07-06 | 3.652 | 3.880 | 3.562 | 3.620 | 3.620 | 4,554 |
| 2026-07-03 | 3.140 | 3.668 | 3.140 | 3.630 | 3.630 | 3,590 |
| 2026-07-02 | 3.080 | 3.146 | 3.080 | 3.146 | 3.146 | 1,348 |
| 2026-07-01 | 3.110 | 3.110 | 3.060 | 3.082 | 3.082 | 2,278 |
| 2026-06-30 | 3.124 | 3.128 | 3.100 | 3.100 | 3.100 | 729 |
| 2026-06-29 | 3.146 | 3.146 | 3.104 | 3.104 | 3.104 | 814 |
| 2026-06-26 | 3.048 | 3.150 | 3.048 | 3.150 | 3.150 | 735 |
| 2026-06-25 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 45 |
| 2026-06-24 | 3.428 | 3.428 | 3.316 | 3.316 | 3.316 | 1 |
| 2026-06-23 | 3.410 | 3.430 | 3.410 | 3.430 | 3.430 | 388 |
| 2026-06-22 | 3.500 | 3.500 | 3.412 | 3.420 | 3.420 | 349 |
| 2026-06-19 | 3.530 | 3.534 | 3.530 | 3.534 | 3.534 | 12,430 |
| 2026-06-18 | 3.794 | 3.794 | 3.614 | 3.614 | 3.614 | 1,467 |
| 2026-06-17 | 3.818 | 3.818 | 3.706 | 3.712 | 3.712 | 1,495 |
| 2026-06-16 | 4.056 | 4.056 | 3.782 | 3.792 | 3.792 | 384 |
| 2026-06-15 | 4.000 | 4.044 | 3.948 | 3.948 | 3.948 | 209 |
| 2026-06-12 | 4.550 | 4.576 | 3.820 | 3.850 | 3.850 | 399 |
| 2026-06-11 | 3.422 | 4.436 | 3.422 | 4.360 | 4.360 | 1,026 |
| 2026-06-10 | 3.500 | 3.500 | 3.382 | 3.436 | 3.436 | 106 |
| 2026-06-09 | 3.560 | 3.600 | 3.538 | 3.538 | 3.538 | 283 |
| 2026-06-08 | 3.670 | 3.670 | 3.586 | 3.586 | 3.586 | 32 |
| 2026-06-05 | 3.724 | 3.886 | 3.724 | 3.740 | 3.740 | 47 |
| 2026-06-04 | 3.650 | 3.650 | 3.522 | 3.570 | 3.570 | 121 |
| 2026-06-03 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 37 |
| 2026-06-02 | 4.140 | 4.140 | 3.810 | 3.830 | 3.830 | 549 |
| 2026-06-01 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 58 |
| 2026-05-29 | 4.510 | 4.510 | 4.320 | 4.320 | 4.320 | 539 |
| 2026-05-28 | 4.732 | 4.732 | 4.708 | 4.730 | 4.730 | 28 |
| 2026-05-27 | 4.992 | 4.992 | 4.812 | 4.812 | 4.812 | 50 |
| 2026-05-26 | 5.200 | 5.200 | 4.912 | 4.912 | 4.912 | 634 |
| 2026-05-25 | 5.370 | 5.390 | 5.305 | 5.390 | 5.390 | 117 |
| 2026-05-22 | 5.400 | 5.880 | 5.155 | 5.220 | 5.220 | 945 |
| 2026-05-21 | 4.904 | 4.918 | 4.840 | 4.840 | 4.840 | 70 |
| 2026-05-20 | 4.946 | 4.946 | 4.856 | 4.940 | 4.940 | 1,743 |
| 2026-05-19 | 5.150 | 5.200 | 4.898 | 4.898 | 4.898 | 122 |
| 2026-05-18 | 5.450 | 5.570 | 5.060 | 5.205 | 5.205 | 388 |
| 2026-05-15 | 4.970 | 5.785 | 4.970 | 5.450 | 5.450 | 3,789 |
| 2026-05-14 | 4.910 | 5.200 | 4.806 | 5.025 | 5.025 | 686 |
| 2026-05-13 | 4.420 | 5.035 | 4.420 | 4.900 | 4.900 | 1,827 |
| 2026-05-12 | 4.340 | 4.440 | 4.190 | 4.430 | 4.430 | 613 |
| 2026-05-11 | 3.960 | 4.276 | 3.960 | 4.276 | 4.276 | 77 |
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.