OSE Immunotherapeutics SA (EPA:OSE)
France · Delayed Price · Currency is EUR 4.980
-0.040 (-0.80%)
At close: Jan 9, 2026
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.08 | 5.10 | 4.97 | 4.98 | 4.98 | -0.80% | 53,656 |
| Jan 8, 2026 | 5.21 | 5.28 | 5.02 | 5.02 | 5.02 | -3.09% | 107,119 |
| Jan 7, 2026 | 5.23 | 5.28 | 5.11 | 5.18 | 5.18 | 0.39% | 59,943 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.15 | 5.16 | 5.16 | 1.18% | 59,403 |
| Jan 5, 2026 | 5.35 | 5.36 | 5.10 | 5.10 | 5.10 | -3.77% | 157,111 |
| Jan 2, 2026 | 5.22 | 5.55 | 5.22 | 5.30 | 5.30 | 2.91% | 185,091 |
| Dec 31, 2025 | 5.25 | 5.29 | 5.10 | 5.15 | 5.15 | -1.34% | 67,313 |
| Dec 30, 2025 | 5.15 | 5.40 | 5.09 | 5.22 | 5.22 | 1.95% | 264,641 |
| Dec 29, 2025 | 4.95 | 5.24 | 4.90 | 5.12 | 5.12 | 3.94% | 156,745 |
| Dec 24, 2025 | 4.98 | 5.00 | 4.90 | 4.93 | 4.93 | -0.93% | 43,378 |
| Dec 23, 2025 | 4.90 | 4.98 | 4.86 | 4.97 | 4.97 | 1.30% | 57,722 |
| Dec 22, 2025 | 4.90 | 4.91 | 4.72 | 4.91 | 4.91 | -0.08% | 121,609 |
| Dec 19, 2025 | 4.92 | 4.95 | 4.87 | 4.91 | 4.91 | -0.37% | 40,438 |
| Dec 18, 2025 | 4.74 | 4.98 | 4.72 | 4.93 | 4.93 | 3.48% | 60,498 |
| Dec 17, 2025 | 4.75 | 4.84 | 4.69 | 4.76 | 4.76 | 0.38% | 89,489 |
| Dec 16, 2025 | 4.86 | 4.91 | 4.74 | 4.75 | 4.75 | -2.35% | 57,570 |
| Dec 15, 2025 | 4.97 | 5.04 | 4.86 | 4.86 | 4.86 | -2.21% | 70,669 |
| Dec 12, 2025 | 5.00 | 5.09 | 4.96 | 4.97 | 4.97 | -0.04% | 63,706 |
| Dec 11, 2025 | 5.02 | 5.05 | 4.93 | 4.97 | 4.97 | -0.76% | 48,700 |
| Dec 10, 2025 | 4.78 | 5.10 | 4.78 | 5.01 | 5.01 | 4.81% | 149,742 |
| Dec 9, 2025 | 4.79 | 4.93 | 4.69 | 4.78 | 4.78 | -0.25% | 109,856 |
| Dec 8, 2025 | 4.86 | 4.89 | 4.60 | 4.79 | 4.79 | -4.54% | 183,880 |
| Dec 5, 2025 | 5.05 | 5.10 | 4.95 | 5.02 | 5.02 | 0.30% | 95,555 |
| Dec 4, 2025 | 5.20 | 5.22 | 4.99 | 5.01 | 5.01 | -3.38% | 148,375 |
| Dec 3, 2025 | 5.20 | 5.27 | 5.12 | 5.18 | 5.18 | -1.05% | 58,163 |
| Dec 2, 2025 | 5.27 | 5.29 | 5.18 | 5.24 | 5.24 | -0.95% | 62,482 |
| Dec 1, 2025 | 5.30 | 5.34 | 5.27 | 5.29 | 5.29 | -0.94% | 33,021 |
| Nov 28, 2025 | 5.42 | 5.49 | 5.30 | 5.34 | 5.34 | -0.56% | 75,634 |
| Nov 27, 2025 | 5.31 | 5.44 | 5.28 | 5.37 | 5.37 | 1.32% | 78,714 |
| Nov 26, 2025 | 5.30 | 5.39 | 5.30 | 5.30 | 5.30 | -0.28% | 36,832 |
| Nov 25, 2025 | 5.29 | 5.40 | 5.23 | 5.31 | 5.31 | 0.47% | 33,986 |
| Nov 24, 2025 | 5.26 | 5.37 | 5.17 | 5.29 | 5.29 | -1.31% | 54,753 |
| Nov 21, 2025 | 5.41 | 5.41 | 5.25 | 5.36 | 5.36 | -0.93% | 66,707 |
| Nov 20, 2025 | 5.44 | 5.51 | 5.24 | 5.41 | 5.41 | -0.64% | 103,520 |
| Nov 19, 2025 | 5.42 | 5.49 | 5.31 | 5.44 | 5.44 | 0.46% | 48,187 |
| Nov 18, 2025 | 5.89 | 5.90 | 5.38 | 5.42 | 5.42 | -5.00% | 211,781 |
| Nov 17, 2025 | 5.56 | 5.73 | 5.56 | 5.70 | 5.70 | 1.97% | 61,810 |
| Nov 14, 2025 | 5.60 | 5.64 | 5.46 | 5.59 | 5.59 | -0.89% | 84,348 |
| Nov 13, 2025 | 5.74 | 5.83 | 5.64 | 5.64 | 5.64 | -1.14% | 78,649 |
| Nov 12, 2025 | 5.65 | 5.85 | 5.63 | 5.71 | 5.71 | 0.53% | 73,707 |
| Nov 11, 2025 | 5.75 | 5.75 | 5.58 | 5.68 | 5.68 | -0.61% | 79,831 |
| Nov 10, 2025 | 5.39 | 5.92 | 5.39 | 5.71 | 5.71 | 7.13% | 249,708 |
| Nov 7, 2025 | 5.31 | 5.40 | 5.18 | 5.33 | 5.33 | -0.47% | 79,495 |
| Nov 6, 2025 | 5.43 | 5.50 | 5.36 | 5.36 | 5.36 | -2.10% | 75,426 |
| Nov 5, 2025 | 5.68 | 5.70 | 5.46 | 5.47 | 5.47 | -4.54% | 162,267 |
| Nov 4, 2025 | 5.66 | 5.83 | 5.65 | 5.73 | 5.73 | 0.53% | 66,031 |
| Nov 3, 2025 | 5.95 | 6.04 | 5.70 | 5.70 | 5.70 | -3.80% | 90,274 |
| Oct 31, 2025 | 6.00 | 6.10 | 5.90 | 5.93 | 5.93 | -1.74% | 77,594 |
| Oct 30, 2025 | 5.88 | 6.06 | 5.85 | 6.03 | 6.03 | 2.12% | 47,202 |
| Oct 29, 2025 | 5.86 | 6.02 | 5.85 | 5.91 | 5.91 | 0.43% | 53,873 |