OSE Immunotherapeutics SA (FRA:6OP)
Germany · Delayed Price · Currency is EUR 2.950
-0.170 (-5.45%)
At close: Mar 27, 2026
FRA:6OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | -5.45% | 500 |
| Mar 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.71% | - |
| Mar 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.18% | - |
| Mar 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.96% | - |
| Mar 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.51% | - |
| Mar 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.52% | - |
| Mar 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.20% | - |
| Mar 18, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -4.18% | - |
| Mar 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.22% | - |
| Mar 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.89% | - |
| Mar 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.21% | - |
| Mar 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.35% | - |
| Mar 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.65% | - |
| Mar 10, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.90% | - |
| Mar 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.93% | - |
| Mar 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.27% | - |
| Mar 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.08% | - |
| Mar 4, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.10% | - |
| Mar 3, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.50% | - |
| Mar 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.60% | - |
| Feb 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.02% | - |
| Feb 26, 2026 | 4.34 | 4.56 | 4.34 | 4.56 | 4.56 | 8.73% | 500 |
| Feb 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.14% | - |
| Feb 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.06% | - |
| Feb 23, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | -0.41% | 1,000 |
| Feb 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.56% | - |
| Feb 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.42% | - |
| Feb 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.33% | - |
| Feb 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.15% | - |
| Feb 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.42% | - |
| Feb 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.66% | - |
| Feb 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.29% | - |
| Feb 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.56% | - |
| Feb 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.53% | - |
| Feb 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -3.35% | - |
| Feb 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.29% | - |
| Feb 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.66% | - |
| Feb 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.71% | - |
| Feb 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.00% | - |
| Feb 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.76% | - |
| Jan 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jan 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.04% | - |
| Jan 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.43% | - |
| Jan 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.71% | - |
| Jan 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.36% | - |
| Jan 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.58% | - |
| Jan 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.70% | - |
| Jan 21, 2026 | 4.68 | 4.87 | 4.68 | 4.87 | 4.87 | 2.74% | 250 |
| Jan 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.09% | - |
| Jan 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.85% | - |