OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 6.015 | 6.025 | 6.015 | 6.025 | 6.025 | 69 |
| 2025-05-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-27 | 6.185 | 6.185 | 5.870 | 6.000 | 6.000 | 6,238 |
| 2025-05-23 | 6.485 | 6.485 | 6.070 | 6.070 | 6.070 | 4,031 |
| 2025-05-22 | 6.300 | 6.440 | 6.275 | 6.440 | 6.440 | 79 |
| 2025-05-21 | 6.180 | 6.180 | 6.135 | 6.135 | 6.135 | 1,227 |
| 2025-05-20 | 6.170 | 6.175 | 6.170 | 6.175 | 6.175 | 428 |
| 2025-05-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-05-16 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 72 |
| 2025-05-15 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 21 |
| 2025-05-14 | 6.005 | 6.005 | 6.005 | 6.005 | 6.005 | 0 |
| 2025-05-13 | 6.005 | 6.005 | 6.005 | 6.005 | 6.005 | 0 |
| 2025-05-12 | 6.005 | 6.005 | 6.005 | 6.005 | 6.005 | 2 |
| 2025-05-09 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 7 |
| 2025-05-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 68 |
| 2025-05-07 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2025-05-06 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 28 |
| 2025-05-02 | 6.540 | 6.815 | 6.500 | 6.780 | 6.780 | 280 |
| 2025-05-01 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2025-04-30 | 6.045 | 6.530 | 5.965 | 6.375 | 6.375 | 9,429 |
| 2025-04-29 | 5.925 | 5.935 | 5.855 | 5.915 | 5.915 | 17,801 |
| 2025-04-28 | 5.750 | 5.845 | 5.750 | 5.845 | 5.845 | 57 |
| 2025-04-25 | 5.805 | 5.810 | 5.800 | 5.810 | 5.810 | 200 |
| 2025-04-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 9 |
| 2025-04-23 | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | 15 |
| 2025-04-22 | 5.960 | 5.985 | 5.960 | 5.985 | 5.985 | 17 |
| 2025-04-17 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 0 |
| 2025-04-16 | 5.725 | 5.975 | 5.725 | 5.975 | 5.975 | 4 |
| 2025-04-15 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 8 |
| 2025-04-14 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 44 |
| 2025-04-11 | 5.385 | 5.385 | 5.385 | 5.385 | 5.385 | 0 |
| 2025-04-10 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 5 |
| 2025-04-09 | 5.250 | 5.250 | 5.225 | 5.225 | 5.225 | 1 |
| 2025-04-08 | 4.904 | 4.904 | 4.904 | 4.904 | 4.904 | 0 |
| 2025-04-07 | 4.860 | 4.904 | 4.860 | 4.904 | 4.904 | 246 |
| 2025-04-04 | 5.460 | 5.460 | 5.160 | 5.160 | 5.160 | 181 |
| 2025-04-03 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 20 |
| 2025-04-02 | 5.720 | 5.720 | 5.660 | 5.680 | 5.680 | 2,335 |
| 2025-04-01 | 5.700 | 5.870 | 5.700 | 5.870 | 5.870 | 62 |
| 2025-03-31 | 5.850 | 5.880 | 5.665 | 5.665 | 5.665 | 506 |
| 2025-03-28 | 6.120 | 6.120 | 5.940 | 5.940 | 5.940 | 34 |
| 2025-03-27 | 6.280 | 6.290 | 6.130 | 6.240 | 6.240 | 128 |
| 2025-03-26 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 5 |
| 2025-03-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-03-24 | 6.270 | 6.270 | 6.150 | 6.150 | 6.150 | 54 |
| 2025-03-21 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-03-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 113 |
| 2025-03-19 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2025-03-18 | 6.600 | 6.650 | 6.530 | 6.530 | 6.530 | 290 |
| 2025-03-17 | 6.547 | 6.547 | 6.547 | 6.547 | 6.547 | 181 |
| 2025-03-14 | 6.450 | 6.450 | 6.440 | 6.440 | 6.440 | 46 |
| 2025-03-13 | 6.570 | 6.570 | 6.360 | 6.360 | 6.360 | 31 |
| 2025-03-12 | 6.850 | 6.913 | 6.600 | 6.760 | 6.760 | 2,185 |
| 2025-03-11 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2025-03-10 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 805 |
| 2025-03-07 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-03-06 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-03-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 12 |
| 2025-03-04 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 139 |
| 2025-03-03 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 2 |
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.