OSE Immunotherapeutics SA (EPA:OSE)
France · Delayed Price · Currency is EUR 3.186
-0.020 (-0.62%)
Aug 3, 2026, 2:51 PM CET
OSE Immunotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.55 | 4.58 | 3.82 | 3.89 | 3.89 | -11.15% | 532,032 |
| Jun 11, 2026 | 3.45 | 4.44 | 3.43 | 4.38 | 4.38 | 26.68% | 663,848 |
| Jun 10, 2026 | 3.47 | 3.50 | 3.33 | 3.46 | 3.46 | -0.69% | 120,985 |
| Jun 9, 2026 | 3.58 | 3.63 | 3.48 | 3.48 | 3.48 | -2.08% | 109,208 |
| Jun 8, 2026 | 3.66 | 3.66 | 3.55 | 3.55 | 3.55 | -3.79% | 91,512 |
| Jun 5, 2026 | 3.72 | 3.92 | 3.69 | 3.69 | 3.69 | -0.16% | 271,804 |
| Jun 4, 2026 | 3.54 | 3.75 | 3.52 | 3.70 | 3.70 | 0.11% | 217,042 |
| Jun 3, 2026 | 3.80 | 3.86 | 3.70 | 3.70 | 3.70 | -3.30% | 195,535 |
| Jun 2, 2026 | 4.13 | 4.14 | 3.80 | 3.82 | 3.82 | -8.52% | 362,117 |
| Jun 1, 2026 | 4.37 | 4.45 | 4.10 | 4.18 | 4.18 | -4.61% | 238,623 |
| May 29, 2026 | 4.51 | 4.70 | 4.30 | 4.38 | 4.38 | -7.94% | 516,014 |
| May 28, 2026 | 4.73 | 4.78 | 4.55 | 4.76 | 4.76 | 1.02% | 126,854 |
| May 27, 2026 | 5.02 | 5.08 | 4.68 | 4.71 | 4.71 | -4.11% | 222,104 |
| May 26, 2026 | 5.20 | 5.21 | 4.91 | 4.91 | 4.91 | -6.17% | 212,467 |
| May 25, 2026 | 5.36 | 5.44 | 5.17 | 5.24 | 5.24 | -0.66% | 199,329 |