OSE Immunotherapeutics SA (FRA:6OP)
Germany · Delayed Price · Currency is EUR 5.33
+0.08 (1.62%)
At close: Jan 2, 2026
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.04% | - |
| Dec 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.87% | - |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.57% | - |
| Dec 2, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.48% | - |
| 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% | - |