OSE Immunotherapeutics SA (LON:0RAD)
London · Delayed Price · Currency is GBP · Price in EUR 5.43
-0.07 (-1.31%)
At close: Nov 6, 2025
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.31% | 32 |
| Nov 5, 2025 | 5.66 | 5.66 | 5.46 | 5.51 | 5.51 | -4.59% | 3,949 |
| Nov 4, 2025 | 5.69 | 5.77 | 5.69 | 5.77 | 5.77 | -2.53% | 275 |
| Nov 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% | 276 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.61% | 36 |
| Oct 30, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.42% | 11 |
| Oct 29, 2025 | 5.88 | 5.97 | 5.88 | 5.93 | 5.93 | -1.08% | 198 |
| Oct 28, 2025 | 5.92 | 6.03 | 5.92 | 6.00 | 6.00 | -2.20% | 450 |
| Oct 27, 2025 | 6.23 | 6.29 | 6.08 | 6.13 | 6.13 | -1.76% | 385 |
| Oct 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.97% | 48 |
| Oct 23, 2025 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -4.27% | 53 |
| Oct 22, 2025 | 6.33 | 6.39 | 6.33 | 6.33 | 6.33 | 3.69% | 144 |
| Oct 21, 2025 | 5.74 | 6.11 | 5.72 | 6.11 | 6.11 | 3.91% | 782 |
| Oct 20, 2025 | 6.05 | 6.05 | 5.71 | 5.88 | 5.88 | -4.16% | 1,646 |
| Oct 16, 2025 | 6.09 | 6.29 | 5.96 | 6.13 | 6.13 | -6.20% | 420 |
| Oct 15, 2025 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | -0.08% | 14 |
| Oct 14, 2025 | 6.71 | 6.73 | 6.54 | 6.54 | 6.54 | -3.08% | 1,338 |
| Oct 13, 2025 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 2.17% | 1,750 |
| Oct 10, 2025 | 6.95 | 6.95 | 6.61 | 6.61 | 6.61 | -1.42% | 2,787 |
| Oct 9, 2025 | 6.79 | 6.82 | 6.70 | 6.70 | 6.70 | -1.03% | 606 |
| Oct 8, 2025 | 6.80 | 6.81 | 6.77 | 6.77 | 6.77 | 1.35% | 463 |
| Oct 7, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.92% | 2 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -1.93% | 2,958 |
| Oct 3, 2025 | 7.19 | 7.19 | 6.88 | 6.88 | 6.88 | -3.33% | 584 |
| Oct 2, 2025 | 7.34 | 7.64 | 7.11 | 7.11 | 7.11 | -0.88% | 433 |
| Oct 1, 2025 | 6.89 | 7.26 | 6.88 | 7.18 | 7.18 | 7.57% | 1,470 |
| Sep 30, 2025 | 6.27 | 6.71 | 6.27 | 6.67 | 6.67 | 12.76% | 705 |
| Sep 29, 2025 | 5.91 | 5.94 | 5.80 | 5.92 | 5.92 | 0.08% | 432 |
| Sep 26, 2025 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | -3.11% | 15 |
| Sep 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.73% | 183 |
| Sep 24, 2025 | 5.90 | 6.25 | 5.90 | 6.15 | 6.15 | 3.89% | 368 |
| Sep 23, 2025 | 6.05 | 6.05 | 5.90 | 5.92 | 5.92 | -0.42% | 62 |
| Sep 22, 2025 | 5.65 | 5.97 | 5.65 | 5.94 | 5.94 | 3.85% | 401 |
| Sep 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.88% | 2 |
| Sep 18, 2025 | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | -0.18% | 408 |
| 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 |