OSE Immunotherapeutics SA (EPA:OSE)
France · Delayed Price · Currency is EUR 5.83
-0.21 (-3.40%)
Oct 20, 2025, 3:14 PM CET
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 6.06 | 6.06 | 5.67 | 5.83 | 5.83 | -3.40% | 170,594 |
| Oct 17, 2025 | 6.05 | 6.25 | 6.00 | 6.03 | 6.03 | -1.15% | 104,261 |
| Oct 16, 2025 | 6.00 | 6.40 | 5.91 | 6.10 | 6.10 | -7.58% | 349,266 |
| Oct 15, 2025 | 6.60 | 6.65 | 6.44 | 6.60 | 6.60 | 1.85% | 101,193 |
| Oct 14, 2025 | 6.71 | 6.84 | 6.38 | 6.48 | 6.48 | -2.99% | 136,645 |
| Oct 13, 2025 | 6.58 | 6.95 | 6.56 | 6.68 | 6.68 | 1.83% | 94,944 |
| Oct 10, 2025 | 6.97 | 7.18 | 6.56 | 6.56 | 6.56 | -6.42% | 270,570 |
| Oct 9, 2025 | 6.79 | 7.15 | 6.66 | 7.01 | 7.01 | 3.85% | 227,000 |
| Oct 8, 2025 | 6.78 | 7.00 | 6.71 | 6.75 | 6.75 | 0.45% | 126,929 |
| Oct 7, 2025 | 6.84 | 6.89 | 6.65 | 6.72 | 6.72 | -1.32% | 92,968 |
| Oct 6, 2025 | 7.00 | 7.10 | 6.54 | 6.81 | 6.81 | -2.30% | 223,182 |
| Oct 3, 2025 | 7.10 | 7.53 | 6.80 | 6.97 | 6.97 | -0.99% | 359,339 |
| Oct 2, 2025 | 7.33 | 7.70 | 7.02 | 7.04 | 7.04 | -2.22% | 390,542 |
| Oct 1, 2025 | 6.88 | 7.44 | 6.76 | 7.20 | 7.20 | 6.51% | 419,779 |
| Sep 30, 2025 | 6.00 | 6.76 | 6.00 | 6.76 | 6.76 | 13.61% | 383,370 |
| Sep 29, 2025 | 5.90 | 6.04 | 5.76 | 5.95 | 5.95 | 1.19% | 58,040 |
| 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 |