OSE Immunotherapeutics SA (EPA:OSE)
France · Delayed Price · Currency is EUR 4.930
+0.050 (1.02%)
May 14, 2026, 5:37 PM CET
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.91 | 4.98 | 4.88 | 4.98 | - | 2.01% | 58,433 |
| May 13, 2026 | 4.45 | 5.05 | 4.38 | 4.88 | 4.88 | 12.70% | 802,654 |
| May 12, 2026 | 4.34 | 4.50 | 4.20 | 4.33 | 4.33 | -2.21% | 302,462 |
| May 11, 2026 | 3.92 | 4.43 | 3.86 | 4.43 | 4.43 | 14.54% | 259,061 |
| May 8, 2026 | 3.92 | 4.00 | 3.81 | 3.87 | 3.87 | -1.88% | 75,148 |
| May 7, 2026 | 3.98 | 4.28 | 3.89 | 3.94 | 3.94 | -3.90% | 292,620 |
| May 6, 2026 | 3.61 | 4.18 | 3.61 | 4.10 | 4.10 | 13.45% | 390,709 |
| May 5, 2026 | 3.64 | 3.70 | 3.54 | 3.61 | 3.61 | -0.77% | 98,084 |
| May 4, 2026 | 3.80 | 3.94 | 3.64 | 3.64 | 3.64 | -4.76% | 195,752 |
| Apr 30, 2026 | 3.74 | 3.85 | 3.57 | 3.82 | 3.82 | -3.29% | 391,592 |
| Apr 29, 2026 | 4.10 | 4.16 | 3.94 | 3.95 | 3.95 | -6.96% | 417,738 |
| Apr 28, 2026 | 3.75 | 5.01 | 3.71 | 4.25 | 4.25 | 16.18% | 1,949,127 |
| Apr 27, 2026 | 3.23 | 3.90 | 3.23 | 3.66 | 3.66 | 20.97% | 906,346 |
| Apr 24, 2026 | 3.06 | 3.11 | 3.02 | 3.02 | 3.02 | -1.63% | 77,493 |
| Apr 23, 2026 | 3.08 | 3.15 | 3.02 | 3.07 | 3.07 | 0.99% | 172,936 |
| Apr 22, 2026 | 3.13 | 3.17 | 3.04 | 3.04 | 3.04 | -2.81% | 78,252 |
| Apr 21, 2026 | 3.23 | 3.31 | 3.13 | 3.13 | 3.13 | -3.03% | 82,127 |
| Apr 20, 2026 | 3.29 | 3.34 | 3.21 | 3.23 | 3.23 | -2.94% | 86,219 |
| Apr 17, 2026 | 3.29 | 3.35 | 3.25 | 3.33 | 3.33 | 2.02% | 115,672 |
| Apr 16, 2026 | 3.20 | 3.29 | 3.08 | 3.26 | 3.26 | 2.51% | 132,679 |
| Apr 15, 2026 | 3.36 | 3.50 | 3.18 | 3.18 | 3.18 | -1.79% | 448,929 |
| Apr 14, 2026 | 3.15 | 3.27 | 3.14 | 3.24 | 3.24 | 3.05% | 98,267 |
| Apr 13, 2026 | 3.09 | 3.17 | 3.00 | 3.14 | 3.14 | 0.83% | 79,474 |
| Apr 10, 2026 | 3.16 | 3.27 | 3.12 | 3.12 | 3.12 | -1.02% | 100,588 |
| Apr 9, 2026 | 3.30 | 3.30 | 3.14 | 3.15 | 3.15 | -4.26% | 71,451 |
| Apr 8, 2026 | 3.19 | 3.36 | 3.10 | 3.29 | 3.29 | 7.80% | 141,104 |
| Apr 7, 2026 | 3.39 | 3.40 | 3.05 | 3.05 | 3.05 | -7.23% | 93,079 |
| Apr 2, 2026 | 3.17 | 3.29 | 3.16 | 3.29 | 3.29 | 0.55% | 78,388 |
| Apr 1, 2026 | 3.25 | 3.30 | 3.14 | 3.27 | 3.27 | 3.48% | 97,106 |
| Mar 31, 2026 | 3.07 | 3.20 | 3.04 | 3.16 | 3.16 | 2.80% | 75,117 |
| Mar 30, 2026 | 3.01 | 3.09 | 2.95 | 3.08 | 3.08 | 1.25% | 90,536 |
| Mar 27, 2026 | 3.03 | 3.05 | 2.87 | 3.04 | 3.04 | 0.73% | 237,782 |
| Mar 26, 2026 | 3.15 | 3.15 | 3.00 | 3.02 | 3.02 | -5.51% | 114,591 |
| Mar 25, 2026 | 3.10 | 3.20 | 3.08 | 3.19 | 3.19 | 1.66% | 115,869 |
| Mar 24, 2026 | 3.39 | 3.43 | 3.14 | 3.14 | 3.14 | -8.77% | 134,212 |
| Mar 23, 2026 | 3.36 | 3.48 | 3.15 | 3.44 | 3.44 | 0.06% | 182,613 |
| Mar 20, 2026 | 3.45 | 3.50 | 3.35 | 3.44 | 3.44 | -1.15% | 78,618 |
| Mar 19, 2026 | 3.45 | 3.56 | 3.40 | 3.48 | 3.48 | -0.74% | 103,161 |
| Mar 18, 2026 | 3.59 | 3.61 | 3.50 | 3.51 | 3.51 | -2.07% | 106,192 |
| Mar 17, 2026 | 3.65 | 3.69 | 3.54 | 3.58 | 3.58 | -3.09% | 88,150 |
| Mar 16, 2026 | 3.69 | 3.75 | 3.62 | 3.69 | 3.69 | 0.38% | 59,270 |
| Mar 13, 2026 | 3.78 | 3.82 | 3.67 | 3.68 | 3.68 | -3.31% | 118,754 |
| Mar 12, 2026 | 3.84 | 3.92 | 3.80 | 3.81 | 3.81 | -3.40% | 96,930 |
| Mar 11, 2026 | 4.03 | 4.03 | 3.92 | 3.94 | 3.94 | -3.05% | 95,822 |
| Mar 10, 2026 | 4.06 | 4.13 | 3.96 | 4.06 | 4.06 | 3.83% | 179,971 |
| Mar 9, 2026 | 3.91 | 3.99 | 3.84 | 3.91 | 3.91 | -2.59% | 137,534 |
| Mar 6, 2026 | 4.07 | 4.07 | 3.92 | 4.02 | 4.02 | -1.03% | 156,844 |
| Mar 5, 2026 | 4.24 | 4.32 | 4.06 | 4.06 | 4.06 | -3.84% | 82,147 |
| Mar 4, 2026 | 4.08 | 4.34 | 4.05 | 4.22 | 4.22 | 3.18% | 79,331 |
| Mar 3, 2026 | 4.21 | 4.38 | 4.09 | 4.09 | 4.09 | -3.72% | 114,043 |