OSE Immunotherapeutics SA (LON:0RAD)
London · Delayed Price · Currency is GBP · Price in EUR 3.084
-0.210 (-6.38%)
At close: Sep 3, 2026
LON:0RAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.15 | 3.15 | 2.93 | 2.95 | 2.95 | -4.35% | 3,092 |
| Sep 3, 2026 | 3.24 | 3.24 | 3.08 | 3.08 | 3.08 | -6.38% | 5,021 |
| Sep 2, 2026 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 2.81% | 113 |
| Sep 1, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 218 |
| Aug 31, 2026 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -1.23% | 189 |
| Aug 28, 2026 | 3.25 | 3.28 | 3.25 | 3.25 | 3.25 | 0.62% | 1,177 |
| Aug 27, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | 1.44% | 1,526 |
| Aug 26, 2026 | 3.18 | 3.22 | 3.18 | 3.19 | 3.19 | 0.82% | 167 |
| Aug 25, 2026 | 3.21 | 3.24 | 3.16 | 3.16 | 3.16 | -2.11% | 217 |
| Aug 24, 2026 | 3.34 | 3.34 | 3.19 | 3.23 | 3.23 | -2.83% | 1,981 |
| Aug 21, 2026 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | -2.52% | 2,141 |
| Aug 20, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.47% | 1,558 |
| Aug 19, 2026 | 3.36 | 3.46 | 3.36 | 3.39 | 3.39 | 3.10% | 6,399 |
| Aug 18, 2026 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | -0.60% | 461 |
| Aug 17, 2026 | 3.35 | 3.38 | 3.29 | 3.31 | 3.31 | 0.98% | 150 |
| Aug 14, 2026 | 3.27 | 3.36 | 3.26 | 3.28 | 3.28 | -2.90% | 2,664 |
| Aug 13, 2026 | 3.42 | 3.50 | 3.36 | 3.38 | 3.38 | 0.72% | 10,196 |
| Aug 12, 2026 | 3.31 | 3.41 | 3.31 | 3.35 | 3.35 | 1.57% | 2,387 |
| Aug 11, 2026 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | 1.35% | 175 |
| Aug 10, 2026 | 3.36 | 3.38 | 3.26 | 3.26 | 3.26 | -0.79% | 2,067 |
| Aug 7, 2026 | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | 0.31% | 3,405 |
| Aug 6, 2026 | 3.26 | 3.31 | 3.26 | 3.27 | 3.27 | 1.55% | 3,213 |
| Aug 5, 2026 | 3.25 | 3.27 | 3.22 | 3.22 | 3.22 | -1.35% | 6,203 |
| Aug 4, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 2.12% | 2,648 |
| Aug 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | 1,103 |
| Jul 31, 2026 | 3.23 | 3.32 | 3.21 | 3.21 | 3.21 | -0.06% | 3,590 |
| Jul 30, 2026 | 3.21 | 3.32 | 3.21 | 3.21 | 3.21 | - | 4,887 |
| Jul 29, 2026 | 3.22 | 3.23 | 3.21 | 3.21 | 3.21 | 1.20% | 1,737 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -1.12% | 3,140 |
| Jul 27, 2026 | 3.18 | 3.25 | 3.18 | 3.21 | 3.21 | 1.58% | 2,410 |
| Jul 24, 2026 | 3.24 | 3.24 | 3.15 | 3.16 | 3.16 | -1.31% | 1,478 |
| Jul 22, 2026 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | -0.25% | 8,056 |
| Jul 21, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 1.84% | 5,480 |
| Jul 20, 2026 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -1.81% | 3,570 |
| 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 |