OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 4.392 | 4.392 | 4.392 | 4.392 | 4.392 | 0 |
| 2026-02-10 | 4.392 | 4.392 | 4.392 | 4.392 | 4.392 | 6 |
| 2026-02-09 | 4.312 | 4.440 | 4.284 | 4.440 | 4.440 | 77 |
| 2026-02-06 | 4.460 | 4.480 | 4.250 | 4.250 | 4.250 | 83 |
| 2026-02-05 | 4.604 | 4.604 | 4.604 | 4.604 | 4.604 | 0 |
| 2026-02-04 | 4.778 | 4.778 | 4.778 | 4.778 | 4.778 | 0 |
| 2026-02-03 | 4.778 | 4.778 | 4.778 | 4.778 | 4.778 | 0 |
| 2026-02-02 | 4.778 | 4.778 | 4.704 | 4.778 | 4.778 | 41 |
| 2026-01-30 | 4.750 | 4.788 | 4.750 | 4.786 | 4.786 | 18 |
| 2026-01-29 | 4.950 | 4.950 | 4.920 | 4.920 | 4.920 | 5 |
| 2026-01-28 | 4.874 | 4.874 | 4.874 | 4.874 | 4.874 | 0 |
| 2026-01-27 | 4.874 | 4.874 | 4.874 | 4.874 | 4.874 | 0 |
| 2026-01-26 | 4.874 | 4.874 | 4.874 | 4.874 | 4.874 | 17 |
| 2026-01-23 | 4.848 | 4.880 | 4.848 | 4.880 | 4.880 | 1,646 |
| 2026-01-22 | 4.850 | 4.856 | 4.850 | 4.856 | 4.856 | 50 |
| 2026-01-21 | 4.688 | 4.752 | 4.688 | 4.750 | 4.750 | 12 |
| 2026-01-20 | 4.668 | 4.668 | 4.668 | 4.668 | 4.668 | 0 |
| 2026-01-19 | 4.750 | 4.750 | 4.668 | 4.668 | 4.668 | 49 |
| 2026-01-16 | 4.832 | 4.832 | 4.830 | 4.830 | 4.830 | 70 |
| 2026-01-15 | 4.918 | 4.920 | 4.918 | 4.920 | 4.920 | 3 |
| 2026-01-14 | 4.906 | 4.906 | 4.828 | 4.828 | 4.828 | 174 |
| 2026-01-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5 |
| 2026-01-12 | 4.990 | 4.993 | 4.932 | 4.932 | 4.932 | 105 |
| 2026-01-09 | 5.090 | 5.090 | 4.998 | 5.020 | 5.020 | 120 |
| 2026-01-08 | 5.240 | 5.255 | 5.035 | 5.055 | 5.055 | 254 |
| 2026-01-07 | 5.205 | 5.205 | 5.155 | 5.185 | 5.185 | 1,149 |
| 2026-01-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-01-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 13 |
| 2026-01-02 | 5.500 | 5.500 | 5.305 | 5.305 | 5.305 | 41 |
| 2025-12-31 | 5.240 | 5.290 | 5.240 | 5.290 | 5.290 | 53 |
| 2025-12-30 | 5.185 | 5.350 | 5.185 | 5.295 | 5.295 | 1,656 |
| 2025-12-29 | 4.950 | 4.950 | 4.920 | 4.920 | 4.920 | 33 |
| 2025-12-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-12-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-12-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 204 |
| 2025-12-19 | 4.910 | 4.910 | 4.880 | 4.880 | 4.880 | 433 |
| 2025-12-18 | 4.762 | 4.918 | 4.762 | 4.918 | 4.918 | 1,937 |
| 2025-12-17 | 4.808 | 4.808 | 4.808 | 4.808 | 4.808 | 0 |
| 2025-12-16 | 4.890 | 4.890 | 4.808 | 4.808 | 4.808 | 1,484 |
| 2025-12-15 | 4.970 | 4.986 | 4.970 | 4.986 | 4.986 | 20 |
| 2025-12-12 | 5.045 | 5.045 | 4.964 | 4.964 | 4.964 | 867 |
| 2025-12-11 | 4.950 | 5.025 | 4.930 | 4.980 | 4.980 | 878 |
| 2025-12-10 | 4.840 | 5.015 | 4.834 | 5.015 | 5.015 | 87 |
| 2025-12-09 | 4.800 | 4.900 | 4.768 | 4.820 | 4.820 | 46 |
| 2025-12-08 | 4.780 | 4.848 | 4.696 | 4.812 | 4.812 | 276 |
| 2025-12-05 | 5.085 | 5.085 | 5.025 | 5.050 | 5.050 | 1,693 |
| 2025-12-04 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 165 |
| 2025-12-03 | 5.140 | 5.140 | 5.130 | 5.130 | 5.130 | 40 |
| 2025-12-02 | 5.285 | 5.285 | 5.185 | 5.185 | 5.185 | 420 |
| 2025-12-01 | 5.335 | 5.335 | 5.290 | 5.335 | 5.335 | 17 |
| 2025-11-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 8 |
| 2025-11-25 | 5.320 | 5.335 | 5.320 | 5.335 | 5.335 | 8 |
| 2025-11-24 | 5.285 | 5.355 | 5.250 | 5.295 | 5.295 | 4,327 |
| 2025-11-21 | 5.285 | 5.360 | 5.250 | 5.305 | 5.305 | 445 |
| 2025-11-20 | 5.490 | 5.490 | 5.280 | 5.400 | 5.400 | 421 |
| 2025-11-19 | 5.300 | 5.435 | 5.300 | 5.410 | 5.410 | 88 |
| 2025-11-18 | 5.780 | 5.780 | 5.485 | 5.485 | 5.485 | 136 |
| 2025-11-17 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 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.