OSE Immunotherapeutics SA (EPA:OSE)
France
· Delayed Price · Currency is EUR 3.970
-0.090 (-2.22%)
Mar 6, 2026, 2:01 PM CET
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.07 | 4.07 | 3.92 | 3.94 | - | -2.91% | 82,930 |
| Mar 5, 2026 | 4.24 | 4.32 | 4.06 | 4.06 | 4.06 | -3.84% | 82,147 |
| Mar 4, 2026 | 4.08 | 4.34 | 4.05 | 4.22 | 4.22 | 3.18% | 79,331 |
| Mar 3, 2026 | 4.21 | 4.38 | 4.09 | 4.09 | 4.09 | -3.72% | 114,043 |
| Mar 2, 2026 | 4.10 | 4.33 | 4.02 | 4.25 | 4.25 | -1.39% | 140,506 |
| Feb 27, 2026 | 4.50 | 4.73 | 4.30 | 4.31 | 4.31 | -2.71% | 261,196 |
| Feb 26, 2026 | 4.39 | 4.50 | 4.34 | 4.43 | 4.43 | 0.68% | 76,941 |
| Feb 25, 2026 | 4.23 | 4.42 | 4.18 | 4.40 | 4.40 | 3.53% | 97,509 |
| Feb 24, 2026 | 4.20 | 4.33 | 4.20 | 4.25 | 4.25 | 0.14% | 44,375 |
| Feb 23, 2026 | 4.29 | 4.32 | 4.15 | 4.24 | 4.24 | -1.30% | 97,052 |
| Feb 20, 2026 | 4.37 | 4.40 | 4.28 | 4.30 | 4.30 | -2.01% | 58,985 |
| Feb 19, 2026 | 4.35 | 4.41 | 4.30 | 4.39 | 4.39 | 0.27% | 40,940 |
| Feb 18, 2026 | 4.36 | 4.45 | 4.26 | 4.38 | 4.38 | 0.60% | 85,660 |
| Feb 17, 2026 | 4.35 | 4.42 | 4.30 | 4.35 | 4.35 | - | 86,531 |
| Feb 16, 2026 | 4.43 | 4.45 | 4.22 | 4.35 | 4.35 | -0.32% | 96,183 |
| Feb 13, 2026 | 4.33 | 4.44 | 4.32 | 4.36 | 4.36 | -0.14% | 46,981 |
| Feb 12, 2026 | 4.50 | 4.59 | 4.37 | 4.37 | 4.37 | -2.37% | 68,127 |
| Feb 11, 2026 | 4.63 | 4.63 | 4.43 | 4.48 | 4.48 | -2.61% | 57,928 |
| Feb 10, 2026 | 4.48 | 4.66 | 4.40 | 4.60 | 4.60 | 3.51% | 77,431 |
| Feb 9, 2026 | 4.33 | 4.49 | 4.28 | 4.44 | 4.44 | 2.97% | 109,608 |
| Feb 6, 2026 | 4.47 | 4.47 | 4.23 | 4.31 | 4.31 | -3.75% | 168,706 |
| Feb 5, 2026 | 4.71 | 4.71 | 4.48 | 4.48 | 4.48 | -4.31% | 139,063 |
| Feb 4, 2026 | 4.75 | 4.77 | 4.67 | 4.68 | 4.68 | -2.46% | 91,177 |
| Feb 3, 2026 | 4.95 | 4.95 | 4.79 | 4.80 | 4.80 | -2.99% | 54,087 |
| Feb 2, 2026 | 4.75 | 4.95 | 4.68 | 4.95 | 4.95 | 4.12% | 39,857 |
| Jan 30, 2026 | 4.80 | 4.81 | 4.70 | 4.75 | 4.75 | -1.37% | 49,985 |
| Jan 29, 2026 | 4.97 | 5.00 | 4.80 | 4.82 | 4.82 | -0.74% | 87,018 |
| Jan 28, 2026 | 4.85 | 4.92 | 4.80 | 4.85 | 4.85 | -0.45% | 40,462 |
| Jan 27, 2026 | 4.82 | 4.92 | 4.78 | 4.88 | 4.88 | 1.33% | 40,334 |
| Jan 26, 2026 | 4.87 | 4.94 | 4.76 | 4.81 | 4.81 | -0.91% | 91,542 |
| Jan 23, 2026 | 4.92 | 4.97 | 4.80 | 4.86 | 4.86 | -1.54% | 67,407 |
| Jan 22, 2026 | 5.00 | 5.00 | 4.79 | 4.93 | 4.93 | 3.53% | 109,609 |
| Jan 21, 2026 | 4.73 | 4.80 | 4.60 | 4.76 | 4.76 | 0.76% | 69,178 |
| Jan 20, 2026 | 4.76 | 4.78 | 4.65 | 4.73 | 4.73 | -1.70% | 48,508 |
| Jan 19, 2026 | 4.75 | 4.81 | 4.66 | 4.81 | 4.81 | 0.17% | 91,203 |
| Jan 16, 2026 | 4.84 | 4.88 | 4.77 | 4.80 | 4.80 | -0.87% | 71,235 |
| Jan 15, 2026 | 4.86 | 4.92 | 4.83 | 4.84 | 4.84 | 0.67% | 59,864 |
| Jan 14, 2026 | 4.89 | 4.99 | 4.80 | 4.81 | 4.81 | -1.80% | 69,764 |
| Jan 13, 2026 | 4.93 | 5.03 | 4.84 | 4.90 | 4.90 | -0.65% | 78,237 |
| Jan 12, 2026 | 4.99 | 5.05 | 4.85 | 4.93 | 4.93 | -0.96% | 72,409 |
| Jan 9, 2026 | 5.08 | 5.10 | 4.97 | 4.98 | 4.98 | -0.80% | 53,656 |
| Jan 8, 2026 | 5.21 | 5.28 | 5.02 | 5.02 | 5.02 | -3.09% | 107,119 |
| Jan 7, 2026 | 5.23 | 5.28 | 5.11 | 5.18 | 5.18 | 0.39% | 59,943 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.15 | 5.16 | 5.16 | 1.18% | 59,403 |
| Jan 5, 2026 | 5.35 | 5.36 | 5.10 | 5.10 | 5.10 | -3.77% | 157,111 |
| Jan 2, 2026 | 5.22 | 5.55 | 5.22 | 5.30 | 5.30 | 2.91% | 185,091 |
| Dec 31, 2025 | 5.25 | 5.29 | 5.10 | 5.15 | 5.15 | -1.34% | 67,313 |
| Dec 30, 2025 | 5.15 | 5.40 | 5.09 | 5.22 | 5.22 | 1.95% | 264,641 |
| Dec 29, 2025 | 4.95 | 5.24 | 4.90 | 5.12 | 5.12 | 3.94% | 156,745 |
| Dec 24, 2025 | 4.98 | 5.00 | 4.90 | 4.93 | 4.93 | -0.93% | 43,378 |
| Dec 23, 2025 | 4.90 | 4.98 | 4.86 | 4.97 | 4.97 | 1.30% | 57,722 |
| Dec 22, 2025 | 4.90 | 4.91 | 4.72 | 4.91 | 4.91 | -0.08% | 121,609 |
| Dec 19, 2025 | 4.92 | 4.95 | 4.87 | 4.91 | 4.91 | -0.37% | 40,438 |
| Dec 18, 2025 | 4.74 | 4.98 | 4.72 | 4.93 | 4.93 | 3.48% | 60,498 |
| Dec 17, 2025 | 4.75 | 4.84 | 4.69 | 4.76 | 4.76 | 0.38% | 89,489 |
| Dec 16, 2025 | 4.86 | 4.91 | 4.74 | 4.75 | 4.75 | -2.35% | 57,570 |
| Dec 15, 2025 | 4.97 | 5.04 | 4.86 | 4.86 | 4.86 | -2.21% | 70,669 |
| Dec 12, 2025 | 5.00 | 5.09 | 4.96 | 4.97 | 4.97 | -0.04% | 63,706 |
| Dec 11, 2025 | 5.02 | 5.05 | 4.93 | 4.97 | 4.97 | -0.76% | 48,700 |
| Dec 10, 2025 | 4.78 | 5.10 | 4.78 | 5.01 | 5.01 | 4.81% | 149,742 |
| Dec 9, 2025 | 4.79 | 4.93 | 4.69 | 4.78 | 4.78 | -0.25% | 109,856 |
| Dec 8, 2025 | 4.86 | 4.89 | 4.60 | 4.79 | 4.79 | -4.54% | 183,880 |
| Dec 5, 2025 | 5.05 | 5.10 | 4.95 | 5.02 | 5.02 | 0.30% | 95,555 |
| Dec 4, 2025 | 5.20 | 5.22 | 4.99 | 5.01 | 5.01 | -3.38% | 148,375 |
| Dec 3, 2025 | 5.20 | 5.27 | 5.12 | 5.18 | 5.18 | -1.05% | 58,163 |
| Dec 2, 2025 | 5.27 | 5.29 | 5.18 | 5.24 | 5.24 | -0.95% | 62,482 |
| Dec 1, 2025 | 5.30 | 5.34 | 5.27 | 5.29 | 5.29 | -0.94% | 33,021 |
| Nov 28, 2025 | 5.42 | 5.49 | 5.30 | 5.34 | 5.34 | -0.56% | 75,634 |
| Nov 27, 2025 | 5.31 | 5.44 | 5.28 | 5.37 | 5.37 | 1.32% | 78,714 |
| Nov 26, 2025 | 5.30 | 5.39 | 5.30 | 5.30 | 5.30 | -0.28% | 36,832 |
| Nov 25, 2025 | 5.29 | 5.40 | 5.23 | 5.31 | 5.31 | 0.47% | 33,986 |
| Nov 24, 2025 | 5.26 | 5.37 | 5.17 | 5.29 | 5.29 | -1.31% | 54,753 |
| Nov 21, 2025 | 5.41 | 5.41 | 5.25 | 5.36 | 5.36 | -0.93% | 66,707 |
| Nov 20, 2025 | 5.44 | 5.51 | 5.24 | 5.41 | 5.41 | -0.64% | 103,520 |
| Nov 19, 2025 | 5.42 | 5.49 | 5.31 | 5.44 | 5.44 | 0.46% | 48,187 |
| Nov 18, 2025 | 5.89 | 5.90 | 5.38 | 5.42 | 5.42 | -5.00% | 211,781 |
| Nov 17, 2025 | 5.56 | 5.73 | 5.56 | 5.70 | 5.70 | 1.97% | 61,810 |
| Nov 14, 2025 | 5.60 | 5.64 | 5.46 | 5.59 | 5.59 | -0.89% | 84,348 |
| Nov 13, 2025 | 5.74 | 5.83 | 5.64 | 5.64 | 5.64 | -1.14% | 78,649 |
| Nov 12, 2025 | 5.65 | 5.85 | 5.63 | 5.71 | 5.71 | 0.53% | 73,707 |
| Nov 11, 2025 | 5.75 | 5.75 | 5.58 | 5.68 | 5.68 | -0.61% | 79,831 |
| Nov 10, 2025 | 5.39 | 5.92 | 5.39 | 5.71 | 5.71 | 7.13% | 249,708 |
| Nov 7, 2025 | 5.31 | 5.40 | 5.18 | 5.33 | 5.33 | -0.47% | 79,495 |
| Nov 6, 2025 | 5.43 | 5.50 | 5.36 | 5.36 | 5.36 | -2.10% | 75,426 |
| Nov 5, 2025 | 5.68 | 5.70 | 5.46 | 5.47 | 5.47 | -4.54% | 162,267 |
| Nov 4, 2025 | 5.66 | 5.83 | 5.65 | 5.73 | 5.73 | 0.53% | 66,031 |
| Nov 3, 2025 | 5.95 | 6.04 | 5.70 | 5.70 | 5.70 | -3.80% | 90,274 |
| Oct 31, 2025 | 6.00 | 6.10 | 5.90 | 5.93 | 5.93 | -1.74% | 77,594 |
| Oct 30, 2025 | 5.88 | 6.06 | 5.85 | 6.03 | 6.03 | 2.12% | 47,202 |
| Oct 29, 2025 | 5.86 | 6.02 | 5.85 | 5.91 | 5.91 | 0.43% | 53,873 |
| Oct 28, 2025 | 5.95 | 6.10 | 5.88 | 5.88 | 5.88 | -1.67% | 69,189 |
| Oct 27, 2025 | 6.20 | 6.30 | 5.90 | 5.98 | 5.98 | -3.39% | 151,871 |
| Oct 24, 2025 | 6.01 | 6.29 | 6.01 | 6.19 | 6.19 | 3.17% | 92,828 |
| Oct 23, 2025 | 6.08 | 6.25 | 5.98 | 6.00 | 6.00 | -1.88% | 83,228 |
| Oct 22, 2025 | 6.40 | 6.48 | 6.11 | 6.12 | 6.12 | -2.39% | 112,095 |
| Oct 21, 2025 | 5.75 | 6.31 | 5.65 | 6.27 | 6.27 | 8.58% | 204,027 |
| Oct 20, 2025 | 6.06 | 6.06 | 5.67 | 5.77 | 5.77 | -4.31% | 211,075 |
| Oct 17, 2025 | 6.05 | 6.25 | 6.00 | 6.03 | 6.03 | -1.15% | 104,261 |
| Oct 16, 2025 | 6.00 | 6.40 | 5.91 | 6.10 | 6.10 | -7.51% | 349,266 |
| Oct 15, 2025 | 6.60 | 6.65 | 6.44 | 6.60 | 6.60 | 1.77% | 101,193 |