OSE Immunotherapeutics SA (FRA:6OP)
Germany · Delayed Price · Currency is EUR 4.338
+0.024 (0.56%)
Last updated: Feb 20, 2026, 8:02 AM CET
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Jan 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.61% | - |
| Jan 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.66% | - |
| Jan 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.93% | - |
| Jan 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.01% | - |
| Jan 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.83% | - |
| Jan 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Jan 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.07% | - |
| Jan 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.18% | - |
| Jan 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% | - |
| Jan 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.62% | - |
| Dec 30, 2025 | 4.96 | 5.24 | 4.96 | 5.24 | 5.24 | 1.35% | 100 |
| Dec 29, 2025 | 4.88 | 5.17 | 4.88 | 5.17 | 5.17 | 6.60% | 20 |
| Dec 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.78% | - |
| Dec 22, 2025 | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | 0.70% | 2,000 |
| Dec 19, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.49% | - |
| Dec 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.89% | - |
| Dec 17, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.63% | - |
| Dec 16, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.20% | - |
| Dec 15, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.24% | - |
| Dec 12, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.16% | - |
| Dec 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.10% | - |
| Dec 10, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.55% | - |
| Dec 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Dec 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.45% | - |