OSE Immunotherapeutics SA (LON:0RAD)
London · Delayed Price · Currency is GBP · Price in EUR 3.210
-0.060 (-1.83%)
At close: Jul 17, 2026
LON:0RAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.23 | 3.23 | 3.20 | 3.21 | 3.21 | -1.83% | 1,216 |
| Jul 16, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | 0.25% | 431 |
| Jul 15, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.31% | 804 |
| Jul 14, 2026 | 3.27 | 3.27 | 3.26 | 3.27 | 3.27 | -2.39% | 352 |
| Jul 13, 2026 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | -0.24% | 1,416 |
| Jul 10, 2026 | 3.40 | 3.41 | 3.36 | 3.36 | 3.36 | -0.65% | 2,257 |
| Jul 9, 2026 | 3.39 | 3.45 | 3.38 | 3.38 | 3.38 | -0.24% | 2,078 |
| Jul 8, 2026 | 3.39 | 3.39 | 3.30 | 3.39 | 3.39 | -0.35% | 784 |
| Jul 7, 2026 | 3.55 | 3.57 | 3.39 | 3.40 | 3.40 | -6.02% | 2,335 |
| Jul 6, 2026 | 3.65 | 3.88 | 3.56 | 3.62 | 3.62 | -0.28% | 4,554 |
| Jul 3, 2026 | 3.14 | 3.67 | 3.14 | 3.63 | 3.63 | 15.38% | 3,590 |
| Jul 2, 2026 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | 2.08% | 1,348 |
| Jul 1, 2026 | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | -0.58% | 2,278 |
| Jun 30, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.13% | 729 |
| Jun 29, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.46% | 814 |
| Jun 26, 2026 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | 2.94% | 735 |
| Jun 25, 2026 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | -7.72% | 45 |
| Jun 24, 2026 | 3.43 | 3.43 | 3.32 | 3.32 | 3.32 | -3.32% | 1 |
| Jun 23, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.29% | 388 |
| Jun 22, 2026 | 3.50 | 3.50 | 3.41 | 3.42 | 3.42 | -3.23% | 348 |
| Jun 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.21% | 12,430 |
| Jun 18, 2026 | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | -2.64% | 1,467 |
| Jun 17, 2026 | 3.82 | 3.82 | 3.71 | 3.71 | 3.71 | -2.11% | 1,495 |
| Jun 16, 2026 | 4.06 | 4.06 | 3.78 | 3.79 | 3.79 | -3.95% | 384 |
| Jun 15, 2026 | 4.00 | 4.04 | 3.95 | 3.95 | 3.95 | 2.55% | 209 |
| Jun 12, 2026 | 4.55 | 4.58 | 3.82 | 3.85 | 3.85 | -11.70% | 399 |
| Jun 11, 2026 | 3.42 | 4.44 | 3.42 | 4.36 | 4.36 | 26.89% | 1,026 |
| Jun 10, 2026 | 3.50 | 3.50 | 3.38 | 3.44 | 3.44 | -2.88% | 106 |
| Jun 9, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | -1.34% | 283 |
| Jun 8, 2026 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | -4.12% | 32 |
| Jun 5, 2026 | 3.72 | 3.89 | 3.72 | 3.74 | 3.74 | 4.76% | 47 |
| Jun 4, 2026 | 3.65 | 3.65 | 3.52 | 3.57 | 3.57 | -6.05% | 121 |
| 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 |