OSE Immunotherapeutics SA (FRA:6OP)
Germany
· Delayed Price · Currency is EUR 5.05
-0.11 (-2.04%)
Last updated: Dec 5, 2025, 8:03 AM CET
OSE Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.04% | - |
| Dec 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.87% | - |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.57% | - |
| Dec 2, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.48% | - |
| Dec 1, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.04% | - |
| Nov 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.43% | - |
| Nov 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.23% | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.63% | - |
| Nov 25, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.25% | - |
| Nov 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Nov 21, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.03% | - |
| Nov 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.21% | - |
| Nov 19, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -8.67% | - |
| Nov 18, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.24% | - |
| Nov 17, 2025 | 5.62 | 6.02 | 5.62 | 6.02 | 6.02 | 8.18% | 500 |
| Nov 14, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.68% | - |
| Nov 13, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | - |
| Nov 12, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Nov 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 6.29% | - |
| Nov 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.47% | - |
| Nov 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.03% | - |
| Nov 6, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -4.25% | - |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.60% | - |
| Nov 3, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.68% | - |
| Oct 31, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.05% | - |
| Oct 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.43% | - |
| Oct 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.60% | - |
| Oct 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.58% | - |
| Oct 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.19% | - |
| Oct 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.82% | - |
| Oct 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.18% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 8.49% | - |
| Oct 21, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.67% | - |
| Oct 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.50% | - |
| Oct 17, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -6.67% | - |
| Oct 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Oct 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.44% | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.69% | - |
| Oct 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Oct 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.89% | - |
| Oct 9, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.89% | - |
| Oct 8, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.31% | - |
| Oct 7, 2025 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | -1.74% | 200 |
| Oct 6, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.07% | - |
| Oct 3, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.51% | - |
| Oct 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.18% | - |
| Oct 1, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 13.59% | - |
| Sep 30, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.94% | - |
| Sep 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.48% | - |
| Sep 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.12% | - |
| Sep 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 4.94% | - |
| Sep 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -3.03% | - |
| Sep 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.16% | - |
| Sep 22, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Sep 19, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.36% | - |
| Sep 18, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -5.15% | - |
| Sep 17, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | - |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.60% | - |
| Sep 15, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.84% | - |
| Sep 12, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.48% | - |
| Sep 11, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% | - |
| Sep 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 4.11% | - |
| Sep 9, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.09% | - |
| Sep 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.68% | - |
| Sep 5, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.08% | - |
| Sep 4, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.20% | - |
| Sep 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.74% | - |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.25% | - |
| Sep 1, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.49% | - |
| Aug 29, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.99% | - |
| Aug 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.17% | - |
| Aug 27, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.58% | - |
| Aug 26, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -3.68% | - |
| Aug 25, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.48% | - |
| Aug 22, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.80% | - |
| Aug 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.22% | - |
| Aug 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.52% | - |
| Aug 19, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 4.10% | - |
| Aug 18, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.78% | - |
| Aug 15, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.65% | - |
| Aug 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.91% | - |
| Aug 13, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4.21% | - |
| Aug 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.25% | - |
| Aug 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.69% | - |
| Aug 8, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.75% | - |
| Aug 7, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.39% | - |
| Aug 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.48% | - |
| Aug 5, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.08% | - |
| Aug 4, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.71% | - |
| Aug 1, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.55% | - |
| Jul 31, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -3.36% | - |
| Jul 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.27% | - |
| Jul 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.08% | - |
| Jul 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 9.75% | - |
| Jul 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.86% | - |
| Jul 24, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 10.59% | - |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Jul 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.33% | - |
| Jul 21, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.48% | - |