OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1 |
| 2025-11-13 | 5.715 | 5.715 | 5.715 | 5.715 | 5.715 | 1 |
| 2025-11-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-11-11 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 75 |
| 2025-11-10 | 5.355 | 5.870 | 5.355 | 5.795 | 5.795 | 2,773 |
| 2025-11-07 | 5.260 | 5.260 | 5.210 | 5.225 | 5.225 | 434 |
| 2025-11-06 | 5.433 | 5.433 | 5.433 | 5.433 | 5.433 | 32 |
| 2025-11-05 | 5.660 | 5.660 | 5.460 | 5.505 | 5.505 | 3,949 |
| 2025-11-04 | 5.693 | 5.770 | 5.693 | 5.770 | 5.770 | 275 |
| 2025-11-03 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 276 |
| 2025-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 36 |
| 2025-10-30 | 5.905 | 5.905 | 5.905 | 5.905 | 5.905 | 11 |
| 2025-10-29 | 5.880 | 5.968 | 5.880 | 5.930 | 5.930 | 198 |
| 2025-10-28 | 5.920 | 6.031 | 5.920 | 5.995 | 5.995 | 450 |
| 2025-10-27 | 6.230 | 6.291 | 6.080 | 6.130 | 6.130 | 385 |
| 2025-10-24 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 48 |
| 2025-10-23 | 6.065 | 6.065 | 6.060 | 6.060 | 6.060 | 53 |
| 2025-10-22 | 6.330 | 6.390 | 6.330 | 6.330 | 6.330 | 144 |
| 2025-10-21 | 5.740 | 6.105 | 5.722 | 6.105 | 6.105 | 782 |
| 2025-10-20 | 6.050 | 6.050 | 5.705 | 5.875 | 5.875 | 1,646 |
| 2025-10-17 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2025-10-16 | 6.090 | 6.290 | 5.955 | 6.130 | 6.130 | 420 |
| 2025-10-15 | 6.520 | 6.535 | 6.520 | 6.535 | 6.535 | 14 |
| 2025-10-14 | 6.710 | 6.734 | 6.540 | 6.540 | 6.540 | 1,338 |
| 2025-10-13 | 6.705 | 6.748 | 6.705 | 6.748 | 6.748 | 1,750 |
| 2025-10-10 | 6.950 | 6.950 | 6.605 | 6.605 | 6.605 | 2,787 |
| 2025-10-09 | 6.790 | 6.820 | 6.700 | 6.700 | 6.700 | 606 |
| 2025-10-08 | 6.800 | 6.805 | 6.770 | 6.770 | 6.770 | 463 |
| 2025-10-07 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 2 |
| 2025-10-06 | 7.000 | 7.000 | 6.742 | 6.742 | 6.742 | 2,958 |
| 2025-10-03 | 7.185 | 7.185 | 6.875 | 6.875 | 6.875 | 584 |
| 2025-10-02 | 7.340 | 7.640 | 7.112 | 7.112 | 7.112 | 433 |
| 2025-10-01 | 6.885 | 7.260 | 6.880 | 7.175 | 7.175 | 1,470 |
| 2025-09-30 | 6.265 | 6.710 | 6.265 | 6.670 | 6.670 | 705 |
| 2025-09-29 | 5.905 | 5.940 | 5.800 | 5.915 | 5.915 | 432 |
| 2025-09-26 | 5.943 | 5.943 | 5.910 | 5.910 | 5.910 | 15 |
| 2025-09-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 183 |
| 2025-09-24 | 5.900 | 6.250 | 5.900 | 6.145 | 6.145 | 368 |
| 2025-09-23 | 6.050 | 6.050 | 5.900 | 5.915 | 5.915 | 62 |
| 2025-09-22 | 5.650 | 5.970 | 5.650 | 5.940 | 5.940 | 401 |
| 2025-09-19 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2 |
| 2025-09-18 | 5.670 | 5.670 | 5.560 | 5.560 | 5.560 | 408 |
| 2025-09-17 | 5.955 | 5.955 | 5.570 | 5.570 | 5.570 | 298 |
| 2025-09-16 | 5.950 | 5.950 | 5.865 | 5.865 | 5.865 | 6,735 |
| 2025-09-15 | 5.970 | 6.000 | 5.970 | 6.000 | 6.000 | 407 |
| 2025-09-12 | 5.920 | 5.930 | 5.920 | 5.930 | 5.930 | 10 |
| 2025-09-11 | 6.155 | 6.155 | 6.155 | 6.155 | 6.155 | 7 |
| 2025-09-10 | 6.150 | 6.150 | 6.105 | 6.130 | 6.130 | 420 |
| 2025-09-09 | 6.055 | 6.250 | 5.975 | 6.250 | 6.250 | 254 |
| 2025-09-08 | 5.825 | 5.925 | 5.825 | 5.925 | 5.925 | 603 |
| 2025-09-05 | 5.960 | 5.960 | 5.900 | 5.900 | 5.900 | 105 |
| 2025-09-04 | 6.088 | 6.088 | 6.061 | 6.061 | 6.061 | 711 |
| 2025-09-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3 |
| 2025-09-02 | 6.208 | 6.208 | 6.160 | 6.160 | 6.160 | 44 |
| 2025-09-01 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 4 |
| 2025-08-29 | 6.230 | 6.230 | 6.180 | 6.180 | 6.180 | 1,375 |
| 2025-08-28 | 6.240 | 6.240 | 6.190 | 6.190 | 6.190 | 80 |
| 2025-08-27 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2025-08-26 | 6.155 | 6.155 | 6.060 | 6.060 | 6.060 | 227 |
| 2025-08-22 | 6.463 | 6.475 | 6.410 | 6.410 | 6.410 | 83 |
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.