OSE Immunotherapeutics SA (EPA:OSE)
France flag France · Delayed Price · Currency is EUR
6.04
-0.02 (-0.33%)
Sep 4, 2025, 3:33 PM CET

OSE Immunotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20256.096.156.026.046.04-0.33%20,128
Sep 3, 20256.156.186.006.066.06-2.10%42,452
Sep 2, 20256.206.246.056.196.190.32%95,206
Sep 1, 20256.106.376.086.176.170.65%96,518
Aug 29, 20256.206.286.136.136.13-0.65%59,402
Aug 28, 20256.116.276.086.176.170.98%57,475
Aug 27, 20256.086.186.026.116.11-88,491
Aug 26, 20256.196.195.976.116.11-0.65%114,216
Aug 25, 20256.306.326.106.156.15-2.69%117,475
Aug 22, 20256.336.506.326.326.32-0.47%56,736
Aug 21, 20256.446.506.106.356.35-1.70%226,366
Aug 20, 20256.656.656.456.466.46-3.44%105,559
Aug 19, 20256.906.926.666.696.69-3.18%145,637
Aug 18, 20256.707.056.596.916.914.07%212,170
Aug 15, 20256.506.886.506.646.642.15%223,914
Aug 14, 20256.426.536.266.506.501.40%145,235
Aug 13, 20256.186.466.166.416.412.89%158,781
Aug 12, 20256.006.326.006.236.234.18%114,739
Aug 11, 20256.106.205.935.985.98-1.32%64,533
Aug 8, 20256.096.146.016.066.061.51%36,385
Aug 7, 20256.106.125.975.975.97-1.32%42,489
Aug 6, 20256.126.225.966.056.05-0.17%51,069
Aug 5, 20256.306.375.966.066.06-3.81%111,819
Aug 4, 20256.296.406.226.306.300.32%77,548
Aug 1, 20256.396.486.196.286.28-1.88%94,996
Jul 31, 20256.446.556.366.406.40-1.54%64,423
Jul 30, 20256.926.936.306.506.50-3.70%262,248
Jul 29, 20256.357.006.296.756.756.80%384,903
Jul 28, 20256.426.456.256.326.320.64%128,207
Jul 25, 20255.906.585.826.286.287.90%458,956
Jul 24, 20255.685.865.535.825.823.37%178,098
Jul 23, 20255.155.705.155.635.6310.39%259,429
Jul 22, 20255.195.195.085.105.10-1.16%31,918
Jul 21, 20255.325.405.145.165.16-3.19%50,075
Jul 18, 20255.285.465.285.335.331.14%64,695
Jul 17, 20255.325.325.215.275.271.35%30,474
Jul 16, 20255.155.505.115.205.201.96%125,111
Jul 15, 20255.115.235.105.105.10-0.20%37,734
Jul 14, 20255.065.205.065.115.110.79%70,547
Jul 11, 20255.155.155.055.075.07-0.20%18,692
Jul 10, 20255.005.185.005.085.082.21%49,176
Jul 9, 20254.925.074.924.974.971.02%45,123
Jul 8, 20254.965.004.924.924.92-0.61%31,369
Jul 7, 20255.115.194.944.954.95-3.32%95,459
Jul 4, 20255.125.205.075.125.12-33,340
Jul 3, 20255.005.224.995.125.122.20%53,672
Jul 2, 20255.295.294.915.015.01-5.47%153,401
Jul 1, 20255.075.314.935.305.303.72%100,567
Jun 30, 20255.155.175.105.115.110.39%18,630
Jun 27, 20255.155.235.085.095.09-0.20%49,799