OSE Immunotherapeutics SA (EPA:OSE)
France
· Delayed Price · Currency is EUR 5.80
-0.08 (-1.36%)
Sep 29, 2025, 10:43 AM CET
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.95 | 5.99 | 5.61 | 5.88 | 5.88 | -1.84% | 159,949 |
| Sep 25, 2025 | 6.11 | 6.15 | 5.97 | 5.99 | 5.99 | -1.96% | 76,446 |
| Sep 24, 2025 | 5.92 | 6.30 | 5.86 | 6.11 | 6.11 | 4.80% | 221,725 |
| Sep 23, 2025 | 6.06 | 6.07 | 5.83 | 5.83 | 5.83 | -3.00% | 83,405 |
| Sep 22, 2025 | 5.66 | 6.22 | 5.65 | 6.01 | 6.01 | 6.18% | 142,246 |
| Sep 19, 2025 | 5.80 | 5.80 | 5.64 | 5.66 | 5.66 | - | 40,809 |
| Sep 18, 2025 | 5.67 | 5.80 | 5.56 | 5.66 | 5.66 | 1.25% | 97,956 |
| Sep 17, 2025 | 5.93 | 5.95 | 5.50 | 5.59 | 5.59 | -4.93% | 169,259 |
| Sep 16, 2025 | 6.03 | 6.03 | 5.87 | 5.88 | 5.88 | -1.18% | 38,048 |
| Sep 15, 2025 | 5.91 | 6.02 | 5.91 | 5.95 | 5.95 | 0.68% | 25,758 |
| Sep 12, 2025 | 6.05 | 6.15 | 5.91 | 5.91 | 5.91 | -1.99% | 57,536 |
| Sep 11, 2025 | 6.10 | 6.20 | 6.02 | 6.03 | 6.03 | -1.63% | 50,113 |
| Sep 10, 2025 | 6.19 | 6.25 | 6.10 | 6.13 | 6.13 | - | 26,863 |
| Sep 9, 2025 | 5.86 | 6.28 | 5.86 | 6.13 | 6.13 | 3.90% | 59,821 |
| Sep 8, 2025 | 5.82 | 6.02 | 5.82 | 5.90 | 5.90 | 0.34% | 46,131 |
| Sep 5, 2025 | 5.98 | 6.10 | 5.82 | 5.88 | 5.88 | -2.49% | 54,837 |
| Sep 4, 2025 | 6.09 | 6.15 | 6.02 | 6.03 | 6.03 | -0.50% | 25,329 |
| Sep 3, 2025 | 6.15 | 6.18 | 6.00 | 6.06 | 6.06 | -2.10% | 42,452 |
| Sep 2, 2025 | 6.20 | 6.24 | 6.05 | 6.19 | 6.19 | 0.32% | 95,206 |
| Sep 1, 2025 | 6.10 | 6.37 | 6.08 | 6.17 | 6.17 | 0.65% | 96,518 |
| Aug 29, 2025 | 6.20 | 6.28 | 6.13 | 6.13 | 6.13 | -0.65% | 59,402 |
| Aug 28, 2025 | 6.11 | 6.27 | 6.08 | 6.17 | 6.17 | 0.98% | 57,475 |
| Aug 27, 2025 | 6.08 | 6.18 | 6.02 | 6.11 | 6.11 | - | 88,491 |
| Aug 26, 2025 | 6.19 | 6.19 | 5.97 | 6.11 | 6.11 | -0.65% | 114,216 |
| Aug 25, 2025 | 6.30 | 6.32 | 6.10 | 6.15 | 6.15 | -2.69% | 117,475 |
| Aug 22, 2025 | 6.33 | 6.50 | 6.32 | 6.32 | 6.32 | -0.47% | 56,736 |
| Aug 21, 2025 | 6.44 | 6.50 | 6.10 | 6.35 | 6.35 | -1.70% | 226,366 |
| Aug 20, 2025 | 6.65 | 6.65 | 6.45 | 6.46 | 6.46 | -3.44% | 105,559 |
| Aug 19, 2025 | 6.90 | 6.92 | 6.66 | 6.69 | 6.69 | -3.18% | 145,637 |
| Aug 18, 2025 | 6.70 | 7.05 | 6.59 | 6.91 | 6.91 | 4.07% | 212,170 |
| Aug 15, 2025 | 6.50 | 6.88 | 6.50 | 6.64 | 6.64 | 2.15% | 223,914 |
| Aug 14, 2025 | 6.42 | 6.53 | 6.26 | 6.50 | 6.50 | 1.40% | 145,235 |
| Aug 13, 2025 | 6.18 | 6.46 | 6.16 | 6.41 | 6.41 | 2.89% | 158,781 |
| Aug 12, 2025 | 6.00 | 6.32 | 6.00 | 6.23 | 6.23 | 4.18% | 114,739 |
| Aug 11, 2025 | 6.10 | 6.20 | 5.93 | 5.98 | 5.98 | -1.32% | 64,533 |
| Aug 8, 2025 | 6.09 | 6.14 | 6.01 | 6.06 | 6.06 | 1.51% | 36,385 |
| Aug 7, 2025 | 6.10 | 6.12 | 5.97 | 5.97 | 5.97 | -1.32% | 42,489 |
| Aug 6, 2025 | 6.12 | 6.22 | 5.96 | 6.05 | 6.05 | -0.17% | 51,069 |
| Aug 5, 2025 | 6.30 | 6.37 | 5.96 | 6.06 | 6.06 | -3.81% | 111,819 |
| Aug 4, 2025 | 6.29 | 6.40 | 6.22 | 6.30 | 6.30 | 0.32% | 77,548 |
| Aug 1, 2025 | 6.39 | 6.48 | 6.19 | 6.28 | 6.28 | -1.88% | 94,996 |
| Jul 31, 2025 | 6.44 | 6.55 | 6.36 | 6.40 | 6.40 | -1.54% | 64,423 |
| Jul 30, 2025 | 6.92 | 6.93 | 6.30 | 6.50 | 6.50 | -3.70% | 262,248 |
| Jul 29, 2025 | 6.35 | 7.00 | 6.29 | 6.75 | 6.75 | 6.80% | 384,903 |
| Jul 28, 2025 | 6.42 | 6.45 | 6.25 | 6.32 | 6.32 | 0.64% | 128,207 |
| Jul 25, 2025 | 5.90 | 6.58 | 5.82 | 6.28 | 6.28 | 7.90% | 458,956 |
| Jul 24, 2025 | 5.68 | 5.86 | 5.53 | 5.82 | 5.82 | 3.37% | 178,098 |
| Jul 23, 2025 | 5.15 | 5.70 | 5.15 | 5.63 | 5.63 | 10.39% | 259,429 |
| Jul 22, 2025 | 5.19 | 5.19 | 5.08 | 5.10 | 5.10 | -1.16% | 31,918 |
| Jul 21, 2025 | 5.32 | 5.40 | 5.14 | 5.16 | 5.16 | -3.19% | 50,075 |