OSE Immunotherapeutics SA (EPA:OSE)
France
· Delayed Price · Currency is EUR 4.250
+0.592 (16.18%)
Apr 28, 2026, 5:35 PM CET
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.23 | 3.90 | 3.23 | 3.66 | 3.66 | 20.97% | 906,346 |
| Apr 24, 2026 | 3.06 | 3.11 | 3.02 | 3.02 | 3.02 | -1.63% | 77,493 |
| Apr 23, 2026 | 3.08 | 3.15 | 3.02 | 3.07 | 3.07 | 0.99% | 172,936 |
| Apr 22, 2026 | 3.13 | 3.17 | 3.04 | 3.04 | 3.04 | -2.81% | 78,252 |
| Apr 21, 2026 | 3.23 | 3.31 | 3.13 | 3.13 | 3.13 | -3.03% | 82,127 |
| Apr 20, 2026 | 3.29 | 3.34 | 3.21 | 3.23 | 3.23 | -2.94% | 86,219 |
| Apr 17, 2026 | 3.29 | 3.35 | 3.25 | 3.33 | 3.33 | 2.02% | 115,672 |
| Apr 16, 2026 | 3.20 | 3.29 | 3.08 | 3.26 | 3.26 | 2.51% | 132,679 |
| Apr 15, 2026 | 3.36 | 3.50 | 3.18 | 3.18 | 3.18 | -1.79% | 448,929 |
| Apr 14, 2026 | 3.15 | 3.27 | 3.14 | 3.24 | 3.24 | 3.05% | 98,267 |
| Apr 13, 2026 | 3.09 | 3.17 | 3.00 | 3.14 | 3.14 | 0.83% | 79,474 |
| Apr 10, 2026 | 3.16 | 3.27 | 3.12 | 3.12 | 3.12 | -1.02% | 100,588 |
| Apr 9, 2026 | 3.30 | 3.30 | 3.14 | 3.15 | 3.15 | -4.26% | 71,451 |
| Apr 8, 2026 | 3.19 | 3.36 | 3.10 | 3.29 | 3.29 | 7.80% | 141,104 |
| Apr 7, 2026 | 3.39 | 3.40 | 3.05 | 3.05 | 3.05 | -7.23% | 93,079 |
| Apr 2, 2026 | 3.17 | 3.29 | 3.16 | 3.29 | 3.29 | 0.55% | 78,388 |
| Apr 1, 2026 | 3.25 | 3.30 | 3.14 | 3.27 | 3.27 | 3.48% | 97,106 |
| Mar 31, 2026 | 3.07 | 3.20 | 3.04 | 3.16 | 3.16 | 2.80% | 75,117 |
| Mar 30, 2026 | 3.01 | 3.09 | 2.95 | 3.08 | 3.08 | 1.25% | 90,536 |
| Mar 27, 2026 | 3.03 | 3.05 | 2.87 | 3.04 | 3.04 | 0.73% | 237,782 |
| Mar 26, 2026 | 3.15 | 3.15 | 3.00 | 3.02 | 3.02 | -5.51% | 114,591 |
| Mar 25, 2026 | 3.10 | 3.20 | 3.08 | 3.19 | 3.19 | 1.66% | 115,869 |
| Mar 24, 2026 | 3.39 | 3.43 | 3.14 | 3.14 | 3.14 | -8.77% | 134,212 |
| Mar 23, 2026 | 3.36 | 3.48 | 3.15 | 3.44 | 3.44 | 0.06% | 182,613 |
| Mar 20, 2026 | 3.45 | 3.50 | 3.35 | 3.44 | 3.44 | -1.15% | 78,618 |
| Mar 19, 2026 | 3.45 | 3.56 | 3.40 | 3.48 | 3.48 | -0.74% | 103,161 |
| Mar 18, 2026 | 3.59 | 3.61 | 3.50 | 3.51 | 3.51 | -2.07% | 106,192 |
| Mar 17, 2026 | 3.65 | 3.69 | 3.54 | 3.58 | 3.58 | -3.09% | 88,150 |
| Mar 16, 2026 | 3.69 | 3.75 | 3.62 | 3.69 | 3.69 | 0.38% | 59,270 |
| Mar 13, 2026 | 3.78 | 3.82 | 3.67 | 3.68 | 3.68 | -3.31% | 118,754 |
| Mar 12, 2026 | 3.84 | 3.92 | 3.80 | 3.81 | 3.81 | -3.40% | 96,930 |
| Mar 11, 2026 | 4.03 | 4.03 | 3.92 | 3.94 | 3.94 | -3.05% | 95,822 |
| Mar 10, 2026 | 4.06 | 4.13 | 3.96 | 4.06 | 4.06 | 3.83% | 179,971 |
| Mar 9, 2026 | 3.91 | 3.99 | 3.84 | 3.91 | 3.91 | -2.59% | 137,534 |
| Mar 6, 2026 | 4.07 | 4.07 | 3.92 | 4.02 | 4.02 | -1.03% | 156,844 |
| 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 |