OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 6.485 | 6.485 | 6.485 | 6.485 | 6.485 | 0 |
| 2025-08-20 | 6.590 | 6.595 | 6.485 | 6.485 | 6.485 | 255 |
| 2025-08-19 | 6.660 | 6.815 | 6.660 | 6.815 | 6.815 | 10 |
| 2025-08-18 | 6.705 | 6.945 | 6.640 | 6.885 | 6.885 | 11 |
| 2025-08-15 | 6.665 | 6.665 | 6.650 | 6.665 | 6.665 | 170 |
| 2025-08-14 | 6.398 | 6.435 | 6.360 | 6.430 | 6.430 | 119 |
| 2025-08-13 | 6.400 | 6.400 | 6.345 | 6.345 | 6.345 | 136 |
| 2025-08-12 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-08-11 | 6.070 | 6.100 | 5.960 | 5.960 | 5.960 | 51 |
| 2025-08-08 | 6.030 | 6.105 | 6.030 | 6.105 | 6.105 | 417 |
| 2025-08-07 | 5.985 | 6.025 | 5.985 | 6.025 | 6.025 | 47 |
| 2025-08-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 14 |
| 2025-08-05 | 6.260 | 6.290 | 6.020 | 6.060 | 6.060 | 363 |
| 2025-08-04 | 6.300 | 6.305 | 6.245 | 6.245 | 6.245 | 561 |
| 2025-08-01 | 6.265 | 6.265 | 6.265 | 6.265 | 6.265 | 12 |
| 2025-07-31 | 6.495 | 6.522 | 6.364 | 6.364 | 6.364 | 2,603 |
| 2025-07-30 | 6.920 | 6.920 | 6.305 | 6.490 | 6.490 | 11,520 |
| 2025-07-29 | 6.380 | 6.950 | 6.380 | 6.795 | 6.795 | 3,248 |
| 2025-07-28 | 6.400 | 6.430 | 6.310 | 6.310 | 6.310 | 566 |
| 2025-07-25 | 5.890 | 6.500 | 5.890 | 6.180 | 6.180 | 1,691 |
| 2025-07-24 | 5.670 | 5.670 | 5.655 | 5.655 | 5.655 | 43 |
| 2025-07-23 | 5.406 | 5.510 | 5.406 | 5.440 | 5.440 | 3,116 |
| 2025-07-22 | 5.170 | 5.180 | 5.170 | 5.180 | 5.180 | 3 |
| 2025-07-21 | 5.325 | 5.325 | 5.180 | 5.180 | 5.180 | 17 |
| 2025-07-18 | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 711 |
| 2025-07-17 | 5.315 | 5.315 | 5.258 | 5.258 | 5.258 | 679 |
| 2025-07-16 | 5.166 | 5.300 | 5.166 | 5.300 | 5.300 | 6,739 |
| 2025-07-15 | 5.085 | 5.160 | 5.085 | 5.160 | 5.160 | 3,254 |
| 2025-07-14 | 5.110 | 5.120 | 5.085 | 5.085 | 5.085 | 434 |
| 2025-07-11 | 5.135 | 5.135 | 5.080 | 5.080 | 5.080 | 472 |
| 2025-07-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 468 |
| 2025-07-09 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-07-08 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1 |
| 2025-07-07 | 5.128 | 5.128 | 5.128 | 5.128 | 5.128 | 480 |
| 2025-07-04 | 5.145 | 5.145 | 5.145 | 5.145 | 5.145 | 0 |
| 2025-07-03 | 5.065 | 5.195 | 5.065 | 5.145 | 5.145 | 1,435 |
| 2025-07-02 | 5.030 | 5.030 | 4.955 | 4.955 | 4.955 | 2,126 |
| 2025-07-01 | 5.115 | 5.115 | 5.115 | 5.115 | 5.115 | 0 |
| 2025-06-30 | 5.115 | 5.115 | 5.115 | 5.115 | 5.115 | 1,008 |
| 2025-06-27 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | 0 |
| 2025-06-26 | 5.151 | 5.190 | 5.151 | 5.155 | 5.155 | 859 |
| 2025-06-25 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2025-06-24 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 9 |
| 2025-06-23 | 4.940 | 4.940 | 4.818 | 4.818 | 4.818 | 18 |
| 2025-06-20 | 5.085 | 5.085 | 5.020 | 5.020 | 5.020 | 316 |
| 2025-06-19 | 5.093 | 5.093 | 5.093 | 5.093 | 5.093 | 5 |
| 2025-06-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3 |
| 2025-06-17 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 5 |
| 2025-06-16 | 5.030 | 5.030 | 4.996 | 4.996 | 4.996 | 443 |
| 2025-06-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-06-12 | 5.150 | 5.195 | 5.150 | 5.195 | 5.195 | 32 |
| 2025-06-11 | 5.465 | 5.465 | 5.297 | 5.305 | 5.305 | 2,156 |
| 2025-06-10 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 6 |
| 2025-06-09 | 5.890 | 5.890 | 5.275 | 5.550 | 5.550 | 5,500 |
| 2025-06-06 | 6.050 | 6.050 | 5.980 | 5.980 | 5.980 | 75 |
| 2025-06-05 | 6.225 | 6.245 | 6.100 | 6.100 | 6.100 | 1,953 |
| 2025-06-04 | 6.265 | 6.474 | 6.265 | 6.395 | 6.395 | 6,745 |
| 2025-06-03 | 6.180 | 6.180 | 6.060 | 6.075 | 6.075 | 4,598 |
| 2025-06-02 | 5.927 | 6.200 | 5.927 | 6.200 | 6.200 | 6,013 |
| 2025-05-30 | 5.994 | 6.013 | 5.965 | 5.965 | 5.965 | 2,515 |
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.