OSE Immunotherapeutics SA (FRA:6OP)
Germany · Delayed Price · Currency is EUR 2.992
-0.166 (-5.26%)
At close: Jun 26, 2026
FRA:6OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -5.26% | - |
| Jun 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.22% | - |
| Jun 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.24% | - |
| Jun 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.68% | - |
| Jun 22, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.39% | - |
| Jun 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.40% | - |
| Jun 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.38% | - |
| Jun 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -6.10% | - |
| Jun 16, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.65% | - |
| Jun 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -9.37% | - |
| Jun 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 25.90% | - |
| Jun 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.05% | - |
| Jun 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.95% | - |
| Jun 9, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.89% | - |
| Jun 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.15% | - |
| Jun 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.33% | - |
| Jun 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.82% | - |
| Jun 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.84% | - |
| Jun 2, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -9.51% | - |
| Jun 1, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.70% | - |
| May 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.20% | - |
| May 28, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.73% | - |
| May 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -6.90% | - |
| May 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | - |
| May 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.21% | - |
| May 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 12.07% | - |
| May 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.12% | - |
| May 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.81% | - |
| May 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -8.36% | - |
| May 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% | - |
| May 15, 2026 | 4.82 | 5.57 | 4.82 | 5.57 | 5.57 | 15.04% | 600 |
| May 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 12.92% | - |
| May 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.72% | - |
| May 12, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 16.86% | - |
| May 11, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.43% | - |
| May 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -7.95% | - |
| May 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.69% | - |
| May 6, 2026 | 3.57 | 4.01 | 3.57 | 4.01 | 4.01 | 10.28% | 500 |
| May 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.60% | - |
| May 4, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.43% | - |
| Apr 30, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -9.20% | - |
| Apr 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 16.01% | - |
| Apr 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 14.75% | - |
| Apr 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.25% | - |
| Apr 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.08% | - |
| Apr 23, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.78% | 75 |
| Apr 22, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -3.27% | - |
| Apr 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.79% | - |
| Apr 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.94% | - |
| Apr 17, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 5.43% | 300 |