OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 6.648 | 6.648 | 6.648 | 6.648 | 6.648 | 1,012 |
| 2022-03-02 | 6.408 | 6.408 | 6.408 | 6.408 | 6.408 | 1,375 |
| 2022-02-28 | 6.854 | 6.854 | 6.854 | 6.854 | 6.854 | 1,178 |
| 2022-02-25 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 143 |
| 2022-02-24 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 341 |
| 2022-02-23 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 45 |
| 2022-02-21 | 7.250 | 7.260 | 7.250 | 7.260 | 7.260 | 2,734 |
| 2022-02-18 | 7.610 | 7.841 | 7.610 | 7.841 | 7.841 | 2,968 |
| 2022-02-17 | 7.866 | 7.866 | 7.866 | 7.866 | 7.866 | 347 |
| 2022-02-16 | 7.734 | 7.734 | 7.734 | 7.734 | 7.734 | 315 |
| 2022-02-15 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 2,745 |
| 2022-02-14 | 7.750 | 7.750 | 7.611 | 7.611 | 7.611 | 3,082 |
| 2022-02-11 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 146 |
| 2022-02-09 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 838 |
| 2022-02-08 | 8.171 | 8.180 | 8.171 | 8.180 | 8.180 | 242 |
| 2022-02-07 | 8.160 | 8.162 | 8.160 | 8.162 | 8.162 | 784 |
| 2022-02-03 | 8.709 | 8.709 | 8.709 | 8.709 | 8.709 | 573 |
| 2022-02-01 | 8.728 | 8.728 | 8.728 | 8.728 | 8.728 | 837 |
| 2022-01-31 | 8.213 | 8.213 | 8.213 | 8.213 | 8.213 | 550 |
| 2022-01-27 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 228 |
| 2022-01-26 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 104 |
| 2022-01-25 | 8.847 | 8.847 | 8.847 | 8.847 | 8.847 | 726 |
| 2022-01-24 | 8.564 | 8.564 | 8.564 | 8.564 | 8.564 | 1,612 |
| 2022-01-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 606 |
| 2022-01-12 | 10.299 | 10.299 | 10.299 | 10.299 | 10.299 | 16 |
| 2022-01-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 5 |
| 2021-12-31 | 10.112 | 10.112 | 10.112 | 10.112 | 10.112 | 206 |
| 2021-12-29 | 10.161 | 10.161 | 10.161 | 10.161 | 10.161 | 62 |
| 2021-12-22 | 10.701 | 10.701 | 10.701 | 10.701 | 10.701 | 155 |
| 2021-12-21 | 10.501 | 10.501 | 10.501 | 10.501 | 10.501 | 228 |
| 2021-12-17 | 9.951 | 9.951 | 9.951 | 9.951 | 9.951 | 97 |
| 2021-12-14 | 9.979 | 9.979 | 9.979 | 9.979 | 9.979 | 2 |
| 2021-12-09 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 191 |
| 2021-12-03 | 10.307 | 10.307 | 10.307 | 10.307 | 10.307 | 23 |
| 2021-12-01 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | 12 |
| 2021-11-30 | 11.581 | 11.581 | 11.581 | 11.581 | 11.581 | 140 |
| 2021-11-17 | 9.241 | 9.241 | 9.241 | 9.241 | 9.241 | 96 |
| 2021-11-15 | 9.161 | 9.161 | 9.161 | 9.161 | 9.161 | 50 |
| 2021-11-12 | 8.819 | 8.819 | 8.819 | 8.819 | 8.819 | 1 |
| 2021-11-11 | 8.948 | 8.948 | 8.948 | 8.948 | 8.948 | 114 |
| 2021-11-10 | 8.718 | 8.718 | 8.718 | 8.718 | 8.718 | 72 |
| 2021-10-29 | 9.361 | 9.361 | 9.361 | 9.361 | 9.361 | 343 |
← NewerPage 20 of 20 · 1,182 trading days
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.