OSE Immunotherapeutics SA (FRA:6OP)
Germany · Delayed Price · Currency is EUR 5.31
+0.07 (1.43%)
At close: Nov 28, 2025
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.04% | - |
| Nov 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.43% | - |
| Nov 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.23% | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.63% | - |
| Nov 25, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.25% | - |
| Nov 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Nov 21, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.03% | - |
| Nov 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.21% | - |
| Nov 19, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -8.67% | - |
| Nov 18, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.24% | - |
| Nov 17, 2025 | 5.62 | 6.02 | 5.62 | 6.02 | 6.02 | 8.18% | 500 |
| Nov 14, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.68% | - |
| Nov 13, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | - |
| Nov 12, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Nov 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 6.29% | - |
| Nov 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.47% | - |
| Nov 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.03% | - |
| Nov 6, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -4.25% | - |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.60% | - |
| Nov 3, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.68% | - |
| Oct 31, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.05% | - |
| Oct 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.43% | - |
| Oct 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.60% | - |
| Oct 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.58% | - |
| Oct 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.19% | - |
| Oct 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.82% | - |
| Oct 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.18% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 8.49% | - |
| Oct 21, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.67% | - |
| Oct 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.50% | - |
| Oct 17, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -6.67% | - |
| Oct 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Oct 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.44% | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.69% | - |
| Oct 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Oct 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.89% | - |
| Oct 9, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.89% | - |
| Oct 8, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.31% | - |
| Oct 7, 2025 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | -1.74% | 200 |
| Oct 6, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.07% | - |
| Oct 3, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.51% | - |
| Oct 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.18% | - |
| Oct 1, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 13.59% | - |
| Sep 30, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.94% | - |
| Sep 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.48% | - |
| Sep 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.12% | - |
| Sep 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 4.94% | - |
| Sep 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -3.03% | - |
| Sep 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.16% | - |