OSE Immunotherapeutics SA (LON:0RAD)
London · Delayed Price · Currency is GBP · Price in EUR 5.93
-0.23 (-3.66%)
At close: Sep 12, 2025
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.96 | 5.96 | 5.57 | 5.57 | 5.57 | -5.03% | 298 |
| Sep 16, 2025 | 5.95 | 5.95 | 5.87 | 5.87 | 5.87 | -2.25% | 6,735 |
| Sep 15, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 1.18% | 407 |
| Sep 12, 2025 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | -3.66% | 10 |
| Sep 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.41% | 7 |
| Sep 10, 2025 | 6.15 | 6.15 | 6.11 | 6.13 | 6.13 | -1.92% | 420 |
| Sep 9, 2025 | 6.06 | 6.25 | 5.98 | 6.25 | 6.25 | 5.49% | 254 |
| Sep 8, 2025 | 5.83 | 5.93 | 5.83 | 5.93 | 5.93 | 0.42% | 603 |
| Sep 5, 2025 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -2.66% | 105 |
| Sep 4, 2025 | 6.09 | 6.09 | 6.06 | 6.06 | 6.06 | 1.02% | 711 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.60% | 3 |
| Sep 2, 2025 | 6.21 | 6.21 | 6.16 | 6.16 | 6.16 | -0.65% | 44 |
| Sep 1, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.32% | 4 |
| Aug 29, 2025 | 6.23 | 6.23 | 6.18 | 6.18 | 6.18 | -0.16% | 1,375 |
| Aug 28, 2025 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | 2.15% | 80 |
| Aug 26, 2025 | 6.16 | 6.16 | 6.06 | 6.06 | 6.06 | -1.70% | 227 |
| Aug 25, 2025 | 6.24 | 6.24 | 6.17 | 6.17 | 6.17 | -3.82% | 10 |
| Aug 22, 2025 | 6.46 | 6.48 | 6.41 | 6.41 | 6.41 | -1.16% | 83 |
| Aug 20, 2025 | 6.59 | 6.60 | 6.49 | 6.49 | 6.49 | -4.84% | 255 |
| Aug 19, 2025 | 6.66 | 6.82 | 6.66 | 6.82 | 6.82 | -1.02% | 10 |
| Aug 18, 2025 | 6.71 | 6.95 | 6.64 | 6.89 | 6.89 | 3.30% | 11 |
| Aug 15, 2025 | 6.67 | 6.67 | 6.65 | 6.67 | 6.67 | 3.65% | 170 |
| Aug 14, 2025 | 6.40 | 6.44 | 6.36 | 6.43 | 6.43 | 1.34% | 119 |
| Aug 13, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 6.46% | 136 |
| Aug 11, 2025 | 6.07 | 6.10 | 5.96 | 5.96 | 5.96 | -2.38% | 51 |
| Aug 8, 2025 | 6.03 | 6.11 | 6.03 | 6.11 | 6.11 | 1.33% | 417 |
| Aug 7, 2025 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | -2.03% | 47 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.49% | 14 |
| Aug 5, 2025 | 6.26 | 6.29 | 6.02 | 6.06 | 6.06 | -2.96% | 363 |
| Aug 4, 2025 | 6.30 | 6.31 | 6.25 | 6.25 | 6.25 | -0.32% | 561 |
| Aug 1, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.56% | 12 |
| Jul 31, 2025 | 6.50 | 6.52 | 6.36 | 6.36 | 6.36 | -1.94% | 2,603 |
| Jul 30, 2025 | 6.92 | 6.92 | 6.31 | 6.49 | 6.49 | -4.49% | 11,520 |
| Jul 29, 2025 | 6.38 | 6.95 | 6.38 | 6.80 | 6.80 | 7.69% | 3,248 |
| Jul 28, 2025 | 6.40 | 6.43 | 6.31 | 6.31 | 6.31 | 2.10% | 566 |
| Jul 25, 2025 | 5.89 | 6.50 | 5.89 | 6.18 | 6.18 | 9.28% | 1,691 |
| Jul 24, 2025 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | 3.95% | 43 |
| Jul 23, 2025 | 5.41 | 5.51 | 5.41 | 5.44 | 5.44 | 5.02% | 3,116 |
| Jul 22, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | - | 3 |
| Jul 21, 2025 | 5.33 | 5.33 | 5.18 | 5.18 | 5.18 | -4.52% | 17 |
| Jul 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.18% | 711 |
| Jul 17, 2025 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -0.79% | 679 |
| Jul 16, 2025 | 5.17 | 5.30 | 5.17 | 5.30 | 5.30 | 2.71% | 6,739 |
| Jul 15, 2025 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | 1.47% | 3,254 |
| Jul 14, 2025 | 5.11 | 5.12 | 5.09 | 5.09 | 5.09 | 0.10% | 434 |
| Jul 11, 2025 | 5.14 | 5.14 | 5.08 | 5.08 | 5.08 | -0.39% | 472 |
| Jul 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.62% | 468 |
| Jul 8, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.08% | 1 |
| Jul 7, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.33% | 480 |
| Jul 3, 2025 | 5.07 | 5.20 | 5.07 | 5.15 | 5.15 | 3.83% | 1,435 |