OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 3.880 | 3.972 | 3.876 | 3.876 | 3.876 | 184 |
| 2026-05-07 | 3.930 | 4.200 | 3.910 | 3.910 | 3.910 | 689 |
| 2026-05-06 | 3.614 | 4.088 | 3.614 | 4.006 | 4.006 | 379 |
| 2026-05-05 | 3.638 | 3.660 | 3.538 | 3.636 | 3.636 | 57 |
| 2026-05-04 | 3.820 | 3.930 | 3.690 | 3.690 | 3.690 | 81 |
| 2026-05-01 | 3.832 | 3.832 | 3.832 | 3.832 | 3.832 | 0 |
| 2026-04-30 | 3.740 | 3.832 | 3.570 | 3.832 | 3.832 | 1,130 |
| 2026-04-29 | 4.100 | 4.146 | 3.962 | 3.992 | 3.992 | 2,033 |
| 2026-04-28 | 3.750 | 5.020 | 3.700 | 4.214 | 4.214 | 59,692 |
| 2026-04-27 | 3.640 | 3.900 | 3.574 | 3.684 | 3.684 | 47,727 |
| 2026-04-24 | 3.066 | 3.066 | 3.060 | 3.060 | 3.060 | 551 |
| 2026-04-23 | 3.080 | 3.108 | 3.080 | 3.108 | 3.108 | 2 |
| 2026-04-22 | 3.108 | 3.110 | 3.086 | 3.086 | 3.086 | 304 |
| 2026-04-21 | 3.316 | 3.316 | 3.316 | 3.316 | 3.316 | 0 |
| 2026-04-20 | 3.316 | 3.316 | 3.316 | 3.316 | 3.316 | 0 |
| 2026-04-17 | 3.300 | 3.316 | 3.296 | 3.316 | 3.316 | 20 |
| 2026-04-16 | 3.198 | 3.198 | 3.194 | 3.194 | 3.194 | 102 |
| 2026-04-15 | 3.480 | 3.480 | 3.270 | 3.270 | 3.270 | 8 |
| 2026-04-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2 |
| 2026-04-13 | 3.164 | 3.164 | 3.164 | 3.164 | 3.164 | 0 |
| 2026-04-10 | 3.250 | 3.250 | 3.164 | 3.164 | 3.164 | 20 |
| 2026-04-09 | 3.294 | 3.294 | 3.160 | 3.160 | 3.160 | 205 |
| 2026-04-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-04-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2026-04-02 | 3.196 | 3.238 | 3.196 | 3.238 | 3.238 | 599 |
| 2026-04-01 | 3.138 | 3.138 | 3.138 | 3.138 | 3.138 | 0 |
| 2026-03-31 | 3.080 | 3.152 | 3.080 | 3.138 | 3.138 | 15 |
| 2026-03-30 | 3.012 | 3.012 | 3.012 | 3.012 | 3.012 | 0 |
| 2026-03-27 | 3.050 | 3.050 | 2.952 | 3.034 | 3.034 | 508 |
| 2026-03-26 | 3.110 | 3.110 | 3.034 | 3.034 | 3.034 | 9 |
| 2026-03-25 | 3.120 | 3.148 | 3.106 | 3.138 | 3.138 | 17 |
| 2026-03-24 | 3.394 | 3.394 | 3.394 | 3.394 | 3.394 | 0 |
| 2026-03-23 | 3.360 | 3.440 | 3.300 | 3.408 | 3.408 | 137 |
| 2026-03-20 | 3.410 | 3.410 | 3.398 | 3.398 | 3.398 | 13 |
| 2026-03-19 | 3.470 | 3.470 | 3.446 | 3.446 | 3.446 | 1,060 |
| 2026-03-18 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 2 |
| 2026-03-17 | 3.598 | 3.648 | 3.586 | 3.648 | 3.648 | 71 |
| 2026-03-16 | 3.690 | 3.704 | 3.690 | 3.704 | 3.704 | 11 |
| 2026-03-13 | 3.780 | 3.800 | 3.780 | 3.796 | 3.796 | 7 |
| 2026-03-12 | 3.850 | 3.887 | 3.850 | 3.874 | 3.874 | 199 |
| 2026-03-11 | 4.048 | 4.048 | 4.048 | 4.048 | 4.048 | 0 |
| 2026-03-10 | 4.128 | 4.128 | 4.004 | 4.048 | 4.048 | 84 |
| 2026-03-09 | 3.910 | 3.940 | 3.908 | 3.910 | 3.910 | 12 |
| 2026-03-06 | 4.100 | 4.100 | 3.946 | 4.012 | 4.012 | 139 |
| 2026-03-05 | 4.238 | 4.258 | 4.238 | 4.258 | 4.258 | 8 |
| 2026-03-04 | 4.080 | 4.310 | 4.080 | 4.310 | 4.310 | 44 |
| 2026-03-03 | 4.350 | 4.350 | 4.160 | 4.160 | 4.160 | 41 |
| 2026-03-02 | 4.180 | 4.320 | 4.082 | 4.252 | 4.252 | 127 |
| 2026-02-27 | 4.560 | 4.638 | 4.522 | 4.580 | 4.580 | 287 |
| 2026-02-26 | 4.244 | 4.244 | 4.244 | 4.244 | 4.244 | 0 |
| 2026-02-25 | 4.244 | 4.244 | 4.244 | 4.244 | 4.244 | 0 |
| 2026-02-24 | 4.244 | 4.244 | 4.244 | 4.244 | 4.244 | 59 |
| 2026-02-23 | 4.216 | 4.216 | 4.170 | 4.170 | 4.170 | 1 |
| 2026-02-20 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-19 | 4.352 | 4.380 | 4.352 | 4.380 | 4.380 | 11 |
| 2026-02-18 | 4.360 | 4.370 | 4.260 | 4.260 | 4.260 | 2 |
| 2026-02-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-02-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-02-13 | 4.392 | 4.392 | 4.392 | 4.392 | 4.392 | 0 |
| 2026-02-12 | 4.392 | 4.392 | 4.392 | 4.392 | 4.392 | 0 |
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.