OSE Immunotherapeutics SA (LON:0RAD)
London · Delayed Price · Currency is GBP · Price in EUR 3.830
-0.530 (-12.16%)
At close: Jun 2, 2026
LON:0RAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.78% | 36 |
| Jun 2, 2026 | 4.14 | 4.14 | 3.81 | 3.83 | 3.83 | -12.16% | 549 |
| Jun 1, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.93% | 58 |
| May 29, 2026 | 4.51 | 4.51 | 4.32 | 4.32 | 4.32 | -8.67% | 539 |
| May 28, 2026 | 4.73 | 4.73 | 4.71 | 4.73 | 4.73 | -1.70% | 28 |
| May 27, 2026 | 4.99 | 4.99 | 4.81 | 4.81 | 4.81 | -2.04% | 50 |
| May 26, 2026 | 5.20 | 5.20 | 4.91 | 4.91 | 4.91 | -8.87% | 634 |
| May 25, 2026 | 5.37 | 5.39 | 5.31 | 5.39 | 5.39 | 3.26% | 117 |
| May 22, 2026 | 5.40 | 5.88 | 5.16 | 5.22 | 5.22 | 7.85% | 948 |
| May 21, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -2.02% | 70 |
| May 20, 2026 | 4.95 | 4.95 | 4.86 | 4.94 | 4.94 | 0.86% | 1,743 |
| May 19, 2026 | 5.15 | 5.20 | 4.90 | 4.90 | 4.90 | -5.90% | 122 |
| May 18, 2026 | 5.45 | 5.57 | 5.06 | 5.21 | 5.21 | -4.50% | 388 |
| May 15, 2026 | 4.97 | 5.79 | 4.97 | 5.45 | 5.45 | 8.46% | 3,789 |
| May 14, 2026 | 4.91 | 5.20 | 4.81 | 5.03 | 5.03 | 2.55% | 653 |
| May 13, 2026 | 4.42 | 5.04 | 4.42 | 4.90 | 4.90 | 10.61% | 1,827 |
| May 12, 2026 | 4.34 | 4.44 | 4.19 | 4.43 | 4.43 | 3.60% | 613 |
| May 11, 2026 | 3.96 | 4.28 | 3.96 | 4.28 | 4.28 | 10.32% | 77 |
| May 8, 2026 | 3.88 | 3.97 | 3.88 | 3.88 | 3.88 | -0.87% | 184 |
| May 7, 2026 | 3.93 | 4.20 | 3.91 | 3.91 | 3.91 | -2.40% | 690 |
| May 6, 2026 | 3.61 | 4.09 | 3.61 | 4.01 | 4.01 | 10.18% | 379 |
| May 5, 2026 | 3.64 | 3.66 | 3.54 | 3.64 | 3.64 | -1.46% | 57 |
| May 4, 2026 | 3.82 | 3.93 | 3.69 | 3.69 | 3.69 | -3.71% | 82 |
| Apr 30, 2026 | 3.74 | 3.83 | 3.57 | 3.83 | 3.83 | -4.01% | 1,130 |
| Apr 29, 2026 | 4.10 | 4.15 | 3.96 | 3.99 | 3.99 | -5.27% | 2,033 |
| Apr 28, 2026 | 3.75 | 5.02 | 3.70 | 4.21 | 4.21 | 14.39% | 59,692 |
| Apr 27, 2026 | 3.64 | 3.90 | 3.57 | 3.68 | 3.68 | 20.39% | 47,727 |
| Apr 24, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -1.54% | 551 |
| Apr 23, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.71% | 2 |
| Apr 22, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -6.94% | 304 |
| Apr 17, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 3.82% | 20 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -2.32% | 102 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.27 | 3.27 | 3.27 | 2.19% | 8 |
| Apr 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.14% | 2 |
| Apr 10, 2026 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | 0.13% | 20 |
| Apr 9, 2026 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -7.06% | 205 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.00% | 3 |
| Apr 2, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 3.19% | 599 |
| Mar 31, 2026 | 3.08 | 3.15 | 3.08 | 3.14 | 3.14 | 4.18% | 15 |
| Mar 30, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.73% | - |
| Mar 27, 2026 | 3.05 | 3.05 | 2.95 | 3.03 | 3.03 | - | 508 |
| Mar 26, 2026 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -3.31% | 9 |
| Mar 25, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | -7.54% | 17 |
| Mar 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.41% | - |
| Mar 23, 2026 | 3.36 | 3.44 | 3.30 | 3.41 | 3.41 | 0.29% | 137 |
| Mar 20, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -1.39% | 13 |
| Mar 19, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -2.10% | 1,060 |
| Mar 18, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -3.51% | 2 |
| Mar 17, 2026 | 3.60 | 3.65 | 3.59 | 3.65 | 3.65 | -1.51% | 71 |
| Mar 16, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -2.42% | 11 |