OSE Immunotherapeutics SA (LON:0RAD)
London · Delayed Price · Currency is GBP · Price in EUR 5.35
+0.04 (0.85%)
At close: Jan 5, 2026
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 5.24 | 5.26 | 5.04 | 5.06 | 5.06 | -2.51% | 254 |
| Jan 7, 2026 | 5.21 | 5.21 | 5.16 | 5.19 | 5.19 | -3.08% | 1,149 |
| Jan 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.85% | 13 |
| Jan 2, 2026 | 5.50 | 5.50 | 5.31 | 5.31 | 5.31 | 0.28% | 41 |
| Dec 31, 2025 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | -0.09% | 53 |
| Dec 30, 2025 | 5.19 | 5.35 | 5.19 | 5.30 | 5.30 | 7.62% | 1,656 |
| Dec 29, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 0.41% | 33 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 204 |
| Dec 19, 2025 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -0.77% | 433 |
| Dec 18, 2025 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | 2.29% | 1,937 |
| Dec 16, 2025 | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | -3.57% | 1,484 |
| Dec 15, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.44% | 20 |
| Dec 12, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.32% | 868 |
| Dec 11, 2025 | 4.95 | 5.03 | 4.93 | 4.98 | 4.98 | -0.70% | 878 |
| Dec 10, 2025 | 4.84 | 5.02 | 4.83 | 5.02 | 5.02 | 4.05% | 87 |
| Dec 9, 2025 | 4.80 | 4.90 | 4.77 | 4.82 | 4.82 | 0.17% | 46 |
| Dec 8, 2025 | 4.78 | 4.85 | 4.70 | 4.81 | 4.81 | -4.71% | 276 |
| Dec 5, 2025 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | - | 1,693 |
| Dec 4, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.56% | 165 |
| Dec 3, 2025 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -1.06% | 40 |
| Dec 2, 2025 | 5.29 | 5.29 | 5.19 | 5.19 | 5.19 | -2.81% | 420 |
| Dec 1, 2025 | 5.34 | 5.34 | 5.29 | 5.34 | 5.34 | -0.28% | 17 |
| Nov 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.28% | 8 |
| Nov 25, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.76% | 8 |
| Nov 24, 2025 | 5.29 | 5.36 | 5.25 | 5.30 | 5.30 | -0.19% | 4,327 |
| Nov 21, 2025 | 5.29 | 5.36 | 5.25 | 5.31 | 5.31 | -1.76% | 445 |
| Nov 20, 2025 | 5.49 | 5.49 | 5.28 | 5.40 | 5.40 | -0.18% | 421 |
| Nov 19, 2025 | 5.30 | 5.44 | 5.30 | 5.41 | 5.41 | -1.37% | 88 |
| Nov 18, 2025 | 5.78 | 5.78 | 5.49 | 5.49 | 5.49 | 0.09% | 136 |
| Nov 14, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.11% | 1 |
| Nov 13, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.05% | 1 |
| Nov 11, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -3.36% | 75 |
| Nov 10, 2025 | 5.36 | 5.87 | 5.36 | 5.80 | 5.80 | 10.91% | 2,773 |
| Nov 7, 2025 | 5.26 | 5.26 | 5.21 | 5.23 | 5.23 | -3.83% | 434 |
| 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 |