OSE Immunotherapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 7.570 | 7.870 | 7.530 | 7.530 | 7.530 | 140 |
| 2024-12-02 | 8.800 | 8.800 | 7.350 | 7.560 | 7.560 | 123 |
| 2024-11-29 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2024-11-28 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2024-11-27 | 9.060 | 9.110 | 9.060 | 9.110 | 9.110 | 81 |
| 2024-11-26 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-11-25 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-11-22 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-11-21 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 107 |
| 2024-11-20 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 2 |
| 2024-11-19 | 8.680 | 8.740 | 8.680 | 8.740 | 8.740 | 36 |
| 2024-11-18 | 8.880 | 9.000 | 8.790 | 8.800 | 8.800 | 100 |
| 2024-11-15 | 9.150 | 9.150 | 8.930 | 8.930 | 8.930 | 80 |
| 2024-11-14 | 9.230 | 9.230 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-11-13 | 9.300 | 9.470 | 9.300 | 9.470 | 9.470 | 11 |
| 2024-11-12 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-11-11 | 9.960 | 9.960 | 9.880 | 9.880 | 9.880 | 182 |
| 2024-11-08 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 1 |
| 2024-11-07 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 0 |
| 2024-11-06 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 0 |
| 2024-11-05 | 10.500 | 10.500 | 10.460 | 10.460 | 10.460 | 11 |
| 2024-11-04 | 10.700 | 11.220 | 10.700 | 11.200 | 11.200 | 13 |
| 2024-11-01 | 9.550 | 9.630 | 9.550 | 9.630 | 9.630 | 234 |
| 2024-10-31 | 10.260 | 10.280 | 10.060 | 10.100 | 10.100 | 580 |
| 2024-10-30 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 4 |
| 2024-10-29 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 54 |
| 2024-10-28 | 10.360 | 10.360 | 10.040 | 10.040 | 10.040 | 239 |
| 2024-10-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 283 |
| 2024-10-24 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2024-10-23 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 57 |
| 2024-10-22 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 0 |
| 2024-10-21 | 9.740 | 10.280 | 9.740 | 10.280 | 10.280 | 26 |
| 2024-10-18 | 9.620 | 9.670 | 9.620 | 9.670 | 9.670 | 76 |
| 2024-10-17 | 8.980 | 9.062 | 8.910 | 9.062 | 9.062 | 7,271 |
| 2024-10-16 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 238 |
| 2024-10-15 | 8.640 | 8.720 | 8.640 | 8.720 | 8.720 | 521 |
| 2024-10-14 | 9.170 | 9.170 | 9.040 | 9.040 | 9.040 | 133 |
| 2024-10-11 | 9.450 | 9.450 | 9.300 | 9.300 | 9.300 | 49 |
| 2024-10-10 | 9.460 | 9.460 | 9.080 | 9.080 | 9.080 | 3 |
| 2024-10-09 | 9.120 | 9.640 | 9.120 | 9.640 | 9.640 | 414 |
| 2024-10-08 | 8.730 | 8.780 | 8.730 | 8.780 | 8.780 | 227 |
| 2024-10-07 | 8.730 | 8.740 | 8.730 | 8.740 | 8.740 | 258 |
| 2024-10-04 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-10-03 | 8.600 | 8.600 | 8.390 | 8.520 | 8.520 | 9 |
| 2024-10-02 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 1 |
| 2024-10-01 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-09-30 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 2 |
| 2024-09-27 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 1 |
| 2024-09-26 | 8.020 | 8.020 | 7.790 | 7.790 | 7.790 | 4 |
| 2024-09-25 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2024-09-24 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2024-09-23 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2024-09-20 | 7.800 | 7.800 | 7.640 | 7.640 | 7.640 | 11 |
| 2024-09-19 | 7.750 | 7.750 | 7.730 | 7.730 | 7.730 | 4 |
| 2024-09-18 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2024-09-17 | 6.640 | 7.210 | 6.640 | 7.210 | 7.210 | 5 |
| 2024-09-16 | 6.830 | 6.830 | 6.630 | 6.630 | 6.630 | 70 |
| 2024-09-13 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 2 |
| 2024-09-12 | 7.240 | 7.240 | 7.000 | 7.000 | 7.000 | 3 |
| 2024-09-11 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 1 |
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.