OSE Immunotherapeutics SA (EPA:OSE)
France · Delayed Price · Currency is EUR 2.114
-0.060 (-2.76%)
Oct 2, 2026, 5:35 PM CET
OSE Immunotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.15 | 2.22 | 2.09 | 2.11 | 2.11 | -2.76% | 124,706 |
| Oct 1, 2026 | 2.23 | 2.24 | 2.16 | 2.17 | 2.17 | -2.95% | 71,945 |
| Sep 30, 2026 | 2.24 | 2.27 | 2.17 | 2.24 | 2.24 | -0.53% | 117,031 |
| Sep 29, 2026 | 2.36 | 2.38 | 2.25 | 2.25 | 2.25 | -4.90% | 144,968 |
| Sep 28, 2026 | 2.22 | 2.44 | 2.19 | 2.37 | 2.37 | 5.62% | 413,805 |
| Sep 25, 2026 | 2.43 | 2.45 | 2.24 | 2.24 | 2.24 | -8.86% | 320,479 |
| Sep 24, 2026 | 2.64 | 2.64 | 2.46 | 2.46 | 2.46 | -5.31% | 104,668 |
| Sep 23, 2026 | 2.73 | 2.79 | 2.58 | 2.60 | 2.60 | 0.62% | 360,766 |
| Sep 22, 2026 | 2.59 | 2.60 | 2.55 | 2.58 | 2.58 | -0.31% | 47,367 |
| Sep 21, 2026 | 2.63 | 2.63 | 2.54 | 2.59 | 2.59 | -1.52% | 87,018 |
| Sep 18, 2026 | 2.66 | 2.75 | 2.61 | 2.63 | 2.63 | -0.60% | 94,848 |
| Sep 17, 2026 | 2.55 | 2.65 | 2.54 | 2.65 | 2.65 | 1.22% | 67,806 |
| Sep 16, 2026 | 2.66 | 2.73 | 2.54 | 2.61 | 2.61 | -1.95% | 107,462 |
| Sep 15, 2026 | 2.69 | 2.74 | 2.64 | 2.67 | 2.67 | -1.77% | 120,511 |
| Sep 14, 2026 | 2.70 | 2.72 | 2.61 | 2.71 | 2.71 | 0.22% | 70,162 |
| Sep 11, 2026 | 2.74 | 2.84 | 2.70 | 2.71 | 2.71 | -1.46% | 128,208 |
| Sep 10, 2026 | 2.89 | 2.96 | 2.75 | 2.75 | 2.75 | -4.78% | 159,220 |
| Sep 9, 2026 | 3.01 | 3.01 | 2.84 | 2.89 | 2.89 | -3.74% | 151,290 |
| Sep 8, 2026 | 3.09 | 3.09 | 2.92 | 3.00 | 3.00 | -1.96% | 87,060 |
| Sep 7, 2026 | 3.04 | 3.10 | 2.97 | 3.06 | 3.06 | 2.41% | 94,245 |
| Sep 4, 2026 | 3.10 | 3.10 | 2.92 | 2.99 | 2.99 | -2.74% | 244,384 |
| Sep 3, 2026 | 3.24 | 3.26 | 3.06 | 3.07 | 3.07 | -4.42% | 196,258 |
| Sep 2, 2026 | 3.20 | 3.32 | 3.17 | 3.21 | 3.21 | 0.50% | 117,228 |
| Sep 1, 2026 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | -0.62% | 69,800 |
| Aug 31, 2026 | 3.21 | 3.24 | 3.18 | 3.22 | 3.22 | 0.82% | 57,350 |
| Aug 28, 2026 | 3.23 | 3.31 | 3.19 | 3.19 | 3.19 | -1.05% | 107,049 |
| Aug 27, 2026 | 3.24 | 3.25 | 3.17 | 3.22 | 3.22 | 0.25% | 80,728 |
| Aug 26, 2026 | 3.20 | 3.24 | 3.19 | 3.22 | 3.22 | 0.12% | 57,101 |
| Aug 25, 2026 | 3.21 | 3.24 | 3.16 | 3.21 | 3.21 | 0.75% | 72,226 |
| Aug 24, 2026 | 3.33 | 3.35 | 3.18 | 3.19 | 3.19 | -4.38% | 112,844 |
| 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 |