OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 2 |
| 2025-02-28 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 1 |
| 2025-02-27 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 1 |
| 2025-02-26 | 6.640 | 6.690 | 6.510 | 6.660 | 6.660 | 189 |
| 2025-02-25 | 6.860 | 6.860 | 6.650 | 6.650 | 6.650 | 203 |
| 2025-02-24 | 7.480 | 7.480 | 6.980 | 6.980 | 6.980 | 620 |
| 2025-02-21 | 7.220 | 7.320 | 7.200 | 7.220 | 7.220 | 108 |
| 2025-02-20 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2025-02-19 | 7.010 | 7.010 | 6.870 | 6.870 | 6.870 | 28 |
| 2025-02-18 | 7.020 | 7.100 | 7.020 | 7.100 | 7.100 | 480 |
| 2025-02-17 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 2 |
| 2025-02-14 | 7.270 | 7.270 | 7.040 | 7.040 | 7.040 | 202 |
| 2025-02-13 | 7.190 | 7.380 | 7.190 | 7.340 | 7.340 | 108 |
| 2025-02-12 | 6.880 | 7.240 | 6.880 | 7.100 | 7.100 | 1,096 |
| 2025-02-11 | 6.680 | 6.680 | 6.650 | 6.650 | 6.650 | 23 |
| 2025-02-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-02-07 | 6.520 | 6.520 | 6.410 | 6.450 | 6.450 | 182 |
| 2025-02-06 | 6.379 | 6.379 | 6.379 | 6.379 | 6.379 | 39 |
| 2025-02-05 | 6.400 | 6.400 | 6.280 | 6.280 | 6.280 | 400 |
| 2025-02-04 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 1 |
| 2025-02-03 | 6.610 | 6.610 | 6.140 | 6.320 | 6.320 | 84 |
| 2025-01-31 | 6.840 | 6.860 | 6.780 | 6.780 | 6.780 | 432 |
| 2025-01-30 | 6.540 | 6.650 | 6.540 | 6.610 | 6.610 | 835 |
| 2025-01-29 | 6.680 | 6.780 | 6.510 | 6.520 | 6.520 | 788 |
| 2025-01-28 | 6.480 | 6.830 | 6.480 | 6.830 | 6.830 | 2,048 |
| 2025-01-27 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 1 |
| 2025-01-24 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 34 |
| 2025-01-23 | 6.460 | 6.480 | 6.400 | 6.400 | 6.400 | 158 |
| 2025-01-22 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 186 |
| 2025-01-21 | 6.530 | 6.530 | 6.460 | 6.470 | 6.470 | 63 |
| 2025-01-20 | 6.760 | 6.760 | 6.480 | 6.560 | 6.560 | 379 |
| 2025-01-17 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 150 |
| 2025-01-16 | 6.790 | 6.790 | 6.730 | 6.730 | 6.730 | 102 |
| 2025-01-15 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2025-01-14 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 6 |
| 2025-01-13 | 6.660 | 6.760 | 6.660 | 6.760 | 6.760 | 82 |
| 2025-01-10 | 6.940 | 7.010 | 6.780 | 6.820 | 6.820 | 207 |
| 2025-01-09 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 68 |
| 2025-01-08 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 90 |
| 2025-01-07 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2025-01-06 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2025-01-03 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 3 |
| 2025-01-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 7 |
| 2024-12-31 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-12-30 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 26 |
| 2024-12-27 | 7.410 | 7.460 | 7.400 | 7.460 | 7.460 | 405 |
| 2024-12-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-12-23 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2024-12-20 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 4 |
| 2024-12-19 | 7.100 | 7.100 | 7.070 | 7.070 | 7.070 | 1 |
| 2024-12-18 | 7.350 | 7.350 | 7.280 | 7.280 | 7.280 | 261 |
| 2024-12-17 | 7.700 | 7.700 | 7.360 | 7.360 | 7.360 | 45 |
| 2024-12-16 | 7.750 | 7.750 | 7.720 | 7.720 | 7.720 | 3 |
| 2024-12-13 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1 |
| 2024-12-12 | 8.170 | 8.170 | 8.140 | 8.140 | 8.140 | 36 |
| 2024-12-11 | 8.180 | 8.180 | 8.110 | 8.120 | 8.120 | 112 |
| 2024-12-10 | 7.930 | 8.130 | 7.910 | 8.130 | 8.130 | 389 |
| 2024-12-09 | 7.850 | 8.060 | 7.840 | 8.000 | 8.000 | 622 |
| 2024-12-06 | 7.770 | 7.790 | 7.670 | 7.790 | 7.790 | 67 |
| 2024-12-05 | 7.540 | 7.600 | 7.520 | 7.540 | 7.540 | 81 |
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.