OSE Immunotherapeutics SA (EPA:OSE)
France · Delayed Price · Currency is EUR 3.334
-0.010 (-0.30%)
Aug 21, 2026, 5:35 PM CET
OSE Immunotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.32 | 3.34 | 3.27 | 3.33 | 3.33 | -0.30% | 115,625 |
| Aug 20, 2026 | 3.38 | 3.44 | 3.31 | 3.34 | 3.34 | -0.89% | 127,004 |
| Aug 19, 2026 | 3.34 | 3.48 | 3.27 | 3.37 | 3.37 | 1.93% | 258,021 |
| Aug 18, 2026 | 3.35 | 3.36 | 3.29 | 3.31 | 3.31 | -1.19% | 66,482 |
| Aug 17, 2026 | 3.34 | 3.39 | 3.28 | 3.35 | 3.35 | 0.96% | 135,458 |
| Aug 14, 2026 | 3.34 | 3.41 | 3.26 | 3.32 | 3.32 | -1.31% | 210,834 |
| Aug 13, 2026 | 3.40 | 3.54 | 3.32 | 3.36 | 3.36 | 0.30% | 401,374 |
| Aug 12, 2026 | 3.27 | 3.43 | 3.19 | 3.35 | 3.35 | 1.45% | 195,633 |
| Aug 11, 2026 | 3.26 | 3.34 | 3.23 | 3.30 | 3.30 | 2.29% | 128,782 |
| Aug 10, 2026 | 3.35 | 3.40 | 3.23 | 3.23 | 3.23 | -3.00% | 124,255 |
| Aug 7, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | 3.54% | 165,644 |
| Aug 6, 2026 | 3.24 | 3.33 | 3.22 | 3.22 | 3.22 | -1.41% | 133,483 |
| Aug 5, 2026 | 3.22 | 3.29 | 3.20 | 3.26 | 3.26 | 1.56% | 123,876 |
| Aug 4, 2026 | 3.20 | 3.31 | 3.18 | 3.21 | 3.21 | 1.65% | 127,239 |
| Aug 3, 2026 | 3.22 | 3.28 | 3.16 | 3.16 | 3.16 | -1.43% | 105,831 |
| Jul 31, 2026 | 3.23 | 3.33 | 3.17 | 3.21 | 3.21 | -0.06% | 206,993 |
| Jul 30, 2026 | 3.21 | 3.32 | 3.19 | 3.21 | 3.21 | -0.31% | 132,650 |
| Jul 29, 2026 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 1.64% | 74,890 |
| Jul 28, 2026 | 3.19 | 3.23 | 3.16 | 3.17 | 3.17 | -1.25% | 126,051 |
| Jul 27, 2026 | 3.20 | 3.30 | 3.19 | 3.21 | 3.21 | 1.46% | 102,939 |
| Jul 24, 2026 | 3.24 | 3.24 | 3.13 | 3.16 | 3.16 | -1.25% | 78,561 |
| Jul 23, 2026 | 3.20 | 3.24 | 3.15 | 3.20 | 3.20 | 0.50% | 106,858 |
| Jul 22, 2026 | 3.19 | 3.23 | 3.15 | 3.18 | 3.18 | -1.24% | 86,708 |
| Jul 21, 2026 | 3.16 | 3.24 | 3.15 | 3.22 | 3.22 | 2.35% | 80,326 |
| Jul 20, 2026 | 3.19 | 3.25 | 3.15 | 3.15 | 3.15 | -2.23% | 72,172 |
| Jul 17, 2026 | 3.20 | 3.25 | 3.18 | 3.22 | 3.22 | -0.98% | 99,365 |
| Jul 16, 2026 | 3.32 | 3.32 | 3.19 | 3.25 | 3.25 | -1.99% | 58,467 |
| Jul 15, 2026 | 3.30 | 3.33 | 3.26 | 3.32 | 3.32 | 0.42% | 55,702 |
| Jul 14, 2026 | 3.25 | 3.31 | 3.18 | 3.31 | 3.31 | 0.30% | 45,565 |
| Jul 13, 2026 | 3.35 | 3.38 | 3.21 | 3.30 | 3.30 | -0.78% | 53,380 |
| Jul 10, 2026 | 3.41 | 3.43 | 3.31 | 3.32 | 3.32 | -2.52% | 91,917 |
| Jul 9, 2026 | 3.39 | 3.50 | 3.37 | 3.41 | 3.41 | 1.37% | 98,961 |
| Jul 8, 2026 | 3.42 | 3.49 | 3.30 | 3.36 | 3.36 | -1.87% | 128,074 |
| Jul 7, 2026 | 3.55 | 3.58 | 3.35 | 3.43 | 3.43 | -4.30% | 180,206 |
| Jul 6, 2026 | 3.75 | 3.91 | 3.50 | 3.58 | 3.58 | -4.12% | 415,189 |
| Jul 3, 2026 | 3.18 | 3.75 | 3.14 | 3.73 | 3.73 | 18.84% | 662,965 |
| Jul 2, 2026 | 3.07 | 3.21 | 3.03 | 3.14 | 3.14 | 1.95% | 144,335 |
| Jul 1, 2026 | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | -1.09% | 87,380 |
| Jun 30, 2026 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | 0.52% | 130,920 |
| Jun 29, 2026 | 3.15 | 3.19 | 3.09 | 3.10 | 3.10 | -1.46% | 117,725 |
| Jun 26, 2026 | 3.06 | 3.22 | 3.04 | 3.15 | 3.15 | 3.15% | 165,432 |
| Jun 25, 2026 | 3.22 | 3.25 | 3.04 | 3.05 | 3.05 | -4.98% | 154,987 |
| Jun 24, 2026 | 3.38 | 3.44 | 3.21 | 3.21 | 3.21 | -5.42% | 102,413 |
| Jun 23, 2026 | 3.43 | 3.47 | 3.38 | 3.39 | 3.39 | -0.70% | 61,468 |
| Jun 22, 2026 | 3.50 | 3.55 | 3.41 | 3.42 | 3.42 | -2.12% | 67,110 |
| Jun 19, 2026 | 3.58 | 3.65 | 3.49 | 3.49 | 3.49 | -2.57% | 73,675 |
| Jun 18, 2026 | 3.75 | 3.75 | 3.58 | 3.58 | 3.58 | -4.32% | 106,429 |
| Jun 17, 2026 | 3.85 | 3.85 | 3.65 | 3.75 | 3.75 | -1.89% | 90,413 |
| Jun 16, 2026 | 3.99 | 4.08 | 3.77 | 3.82 | 3.82 | -4.31% | 102,455 |
| Jun 15, 2026 | 4.00 | 4.05 | 3.91 | 3.99 | 3.99 | 2.57% | 77,699 |