OSE Immunotherapeutics SA (EPA:OSE)
France
· Delayed Price · Currency is EUR 5.02
+0.01 (0.30%)
At close: Dec 5, 2025
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.71 | 6.84 | 6.38 | 6.48 | 6.48 | -2.99% | 136,645 |
| Oct 13, 2025 | 6.58 | 6.95 | 6.56 | 6.68 | 6.68 | 1.91% | 94,944 |
| Oct 10, 2025 | 6.97 | 7.18 | 6.56 | 6.56 | 6.56 | -6.42% | 270,570 |
| Oct 9, 2025 | 6.79 | 7.15 | 6.66 | 7.01 | 7.01 | 3.78% | 227,000 |
| Oct 8, 2025 | 6.78 | 7.00 | 6.71 | 6.75 | 6.75 | 0.52% | 126,929 |
| Oct 7, 2025 | 6.84 | 6.89 | 6.65 | 6.72 | 6.72 | -1.32% | 92,968 |
| Oct 6, 2025 | 7.00 | 7.10 | 6.54 | 6.81 | 6.81 | -2.37% | 223,182 |
| Oct 3, 2025 | 7.10 | 7.53 | 6.80 | 6.97 | 6.97 | -0.92% | 359,339 |
| Oct 2, 2025 | 7.33 | 7.70 | 7.02 | 7.04 | 7.04 | -2.29% | 390,542 |
| Oct 1, 2025 | 6.88 | 7.44 | 6.76 | 7.20 | 7.20 | 6.59% | 419,779 |
| Sep 30, 2025 | 6.00 | 6.76 | 6.00 | 6.76 | 6.76 | 13.53% | 383,370 |
| Sep 29, 2025 | 5.90 | 6.04 | 5.76 | 5.95 | 5.95 | 1.19% | 58,040 |
| Sep 26, 2025 | 5.95 | 5.99 | 5.61 | 5.88 | 5.88 | -1.75% | 159,949 |
| Sep 25, 2025 | 6.11 | 6.15 | 5.97 | 5.99 | 5.99 | -2.05% | 76,446 |
| Sep 24, 2025 | 5.92 | 6.30 | 5.86 | 6.11 | 6.11 | 4.80% | 221,725 |
| Sep 23, 2025 | 6.06 | 6.07 | 5.83 | 5.83 | 5.83 | -2.91% | 83,405 |
| Sep 22, 2025 | 5.66 | 6.22 | 5.65 | 6.01 | 6.01 | 6.10% | 142,246 |
| Sep 19, 2025 | 5.80 | 5.80 | 5.64 | 5.66 | 5.66 | - | 40,809 |
| Sep 18, 2025 | 5.67 | 5.80 | 5.56 | 5.66 | 5.66 | 1.34% | 97,956 |
| Sep 17, 2025 | 5.93 | 5.95 | 5.50 | 5.59 | 5.59 | -5.02% | 169,259 |
| Sep 16, 2025 | 6.03 | 6.03 | 5.87 | 5.88 | 5.88 | -1.18% | 38,048 |
| Sep 15, 2025 | 5.91 | 6.02 | 5.91 | 5.95 | 5.95 | 0.68% | 25,758 |
| Sep 12, 2025 | 6.05 | 6.15 | 5.91 | 5.91 | 5.91 | -1.91% | 57,536 |
| Sep 11, 2025 | 6.10 | 6.20 | 6.02 | 6.03 | 6.03 | -1.63% | 50,113 |
| Sep 10, 2025 | 6.19 | 6.25 | 6.10 | 6.13 | 6.13 | - | 26,863 |
| Sep 9, 2025 | 5.86 | 6.28 | 5.86 | 6.13 | 6.13 | 3.81% | 59,821 |
| Sep 8, 2025 | 5.82 | 6.02 | 5.82 | 5.90 | 5.90 | 0.34% | 46,131 |
| Sep 5, 2025 | 5.98 | 6.10 | 5.82 | 5.88 | 5.88 | -2.41% | 54,837 |
| Sep 4, 2025 | 6.09 | 6.15 | 6.02 | 6.03 | 6.03 | -0.58% | 25,329 |
| Sep 3, 2025 | 6.15 | 6.18 | 6.00 | 6.06 | 6.06 | -2.02% | 42,452 |
| Sep 2, 2025 | 6.20 | 6.24 | 6.05 | 6.19 | 6.19 | 0.32% | 95,206 |
| Sep 1, 2025 | 6.10 | 6.37 | 6.08 | 6.17 | 6.17 | 0.57% | 96,518 |
| Aug 29, 2025 | 6.20 | 6.28 | 6.13 | 6.13 | 6.13 | -0.65% | 59,402 |
| Aug 28, 2025 | 6.11 | 6.27 | 6.08 | 6.17 | 6.17 | 0.98% | 57,475 |
| Aug 27, 2025 | 6.08 | 6.18 | 6.02 | 6.11 | 6.11 | - | 88,491 |
| Aug 26, 2025 | 6.19 | 6.25 | 5.97 | 6.11 | 6.11 | -0.65% | 114,216 |
| Aug 25, 2025 | 6.30 | 6.32 | 6.10 | 6.15 | 6.15 | -2.69% | 117,475 |
| Aug 22, 2025 | 6.33 | 6.50 | 6.32 | 6.32 | 6.32 | -0.47% | 56,736 |
| Aug 21, 2025 | 6.44 | 6.50 | 6.10 | 6.35 | 6.35 | -1.70% | 226,366 |
| Aug 20, 2025 | 6.65 | 6.65 | 6.45 | 6.46 | 6.46 | -3.37% | 105,559 |
| Aug 19, 2025 | 6.90 | 6.92 | 6.66 | 6.69 | 6.69 | -3.19% | 145,637 |
| Aug 18, 2025 | 6.70 | 7.05 | 6.59 | 6.91 | 6.91 | 4.07% | 212,170 |
| Aug 15, 2025 | 6.50 | 6.88 | 6.50 | 6.64 | 6.64 | 2.08% | 223,914 |
| Aug 14, 2025 | 6.42 | 6.53 | 6.26 | 6.50 | 6.50 | 1.40% | 145,235 |
| Aug 13, 2025 | 6.18 | 6.46 | 6.16 | 6.41 | 6.41 | 2.97% | 158,781 |
| Aug 12, 2025 | 6.00 | 6.32 | 6.00 | 6.23 | 6.23 | 4.18% | 114,739 |
| Aug 11, 2025 | 6.10 | 6.20 | 5.93 | 5.98 | 5.98 | -1.40% | 64,533 |
| Aug 8, 2025 | 6.09 | 6.14 | 6.01 | 6.06 | 6.06 | 1.51% | 36,385 |
| Aug 7, 2025 | 6.10 | 6.12 | 5.97 | 5.97 | 5.97 | -1.24% | 42,489 |
| Aug 6, 2025 | 6.12 | 6.22 | 5.96 | 6.05 | 6.05 | -0.17% | 51,069 |
| Aug 5, 2025 | 6.30 | 6.37 | 5.96 | 6.06 | 6.06 | -3.89% | 111,819 |
| Aug 4, 2025 | 6.29 | 6.40 | 6.22 | 6.30 | 6.30 | 0.32% | 77,548 |
| Aug 1, 2025 | 6.39 | 6.48 | 6.19 | 6.28 | 6.28 | -1.88% | 94,996 |
| Jul 31, 2025 | 6.44 | 6.55 | 6.36 | 6.40 | 6.40 | -1.54% | 64,423 |
| Jul 30, 2025 | 6.92 | 6.93 | 6.30 | 6.50 | 6.50 | -3.63% | 262,248 |
| Jul 29, 2025 | 6.35 | 7.00 | 6.29 | 6.75 | 6.75 | 6.72% | 384,903 |
| Jul 28, 2025 | 6.42 | 6.45 | 6.25 | 6.32 | 6.32 | 0.64% | 128,207 |
| Jul 25, 2025 | 5.90 | 6.58 | 5.82 | 6.28 | 6.28 | 8.00% | 458,956 |
| Jul 24, 2025 | 5.68 | 5.86 | 5.53 | 5.82 | 5.82 | 3.29% | 178,098 |
| Jul 23, 2025 | 5.15 | 5.70 | 5.15 | 5.63 | 5.63 | 10.39% | 259,429 |
| Jul 22, 2025 | 5.19 | 5.19 | 5.08 | 5.10 | 5.10 | -1.16% | 31,918 |
| Jul 21, 2025 | 5.32 | 5.40 | 5.14 | 5.16 | 5.16 | -3.10% | 50,075 |