OSE Immunotherapeutics SA (EPA:OSE)
France flag France · Delayed Price · Currency is EUR
5.89
+0.01 (0.17%)
Sep 29, 2025, 12:29 PM CET

OSE Immunotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.955.995.615.885.88-1.84%159,949
Sep 25, 20256.116.155.975.995.99-1.96%76,446
Sep 24, 20255.926.305.866.116.114.80%221,725
Sep 23, 20256.066.075.835.835.83-3.00%83,405
Sep 22, 20255.666.225.656.016.016.18%142,246
Sep 19, 20255.805.805.645.665.66-40,809
Sep 18, 20255.675.805.565.665.661.25%97,956
Sep 17, 20255.935.955.505.595.59-4.93%169,259
Sep 16, 20256.036.035.875.885.88-1.18%38,048
Sep 15, 20255.916.025.915.955.950.68%25,758
Sep 12, 20256.056.155.915.915.91-1.99%57,536
Sep 11, 20256.106.206.026.036.03-1.63%50,113
Sep 10, 20256.196.256.106.136.13-26,863
Sep 9, 20255.866.285.866.136.133.90%59,821
Sep 8, 20255.826.025.825.905.900.34%46,131
Sep 5, 20255.986.105.825.885.88-2.49%54,837
Sep 4, 20256.096.156.026.036.03-0.50%25,329
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