OSE Immunotherapeutics SA OSE
EURONEXT · Frankreich · Gesundheitstechnologie
€2,17-0,07 (-2,95 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,24 | -0,53 % | €2,24 | €2,27 | €2,17 | 117,03K |
| 2026-09-29 | €2,25 | -4,90 % | €2,36 | €2,38 | €2,25 | 144,97K |
| 2026-09-28 | €2,37 | +5,62 % | €2,22 | €2,44 | €2,19 | 413,81K |
| 2026-09-25 | €2,24 | -8,86 % | €2,43 | €2,45 | €2,24 | 320,48K |
| 2026-09-24 | €2,46 | -5,31 % | €2,64 | €2,64 | €2,46 | 104,67K |
| 2026-09-23 | €2,60 | +0,62 % | €2,73 | €2,79 | €2,58 | 360,77K |
| 2026-09-22 | €2,58 | -0,31 % | €2,59 | €2,60 | €2,55 | 47,37K |
| 2026-09-21 | €2,59 | -1,52 % | €2,63 | €2,63 | €2,54 | 87,02K |
| 2026-09-18 | €2,63 | -0,60 % | €2,66 | €2,75 | €2,61 | 94,85K |
| 2026-09-17 | €2,65 | +1,22 % | €2,55 | €2,65 | €2,54 | 67,81K |
| 2026-09-16 | €2,61 | -1,95 % | €2,66 | €2,73 | €2,54 | 107,46K |
| 2026-09-15 | €2,67 | -1,77 % | €2,69 | €2,74 | €2,64 | 120,51K |
| 2026-09-14 | €2,71 | +0,22 % | €2,70 | €2,72 | €2,61 | 70,16K |
| 2026-09-11 | €2,71 | -1,46 % | €2,74 | €2,84 | €2,70 | 128,21K |
| 2026-09-10 | €2,75 | -4,78 % | €2,89 | €2,96 | €2,75 | 159,22K |
| 2026-09-09 | €2,89 | -3,74 % | €3,01 | €3,01 | €2,84 | 151,29K |
| 2026-09-08 | €3,00 | -1,96 % | €3,09 | €3,09 | €2,92 | 87,06K |
| 2026-09-07 | €3,06 | +2,41 % | €3,04 | €3,10 | €2,97 | 94,25K |
| 2026-09-04 | €2,99 | -2,74 % | €3,10 | €3,10 | €2,92 | 244,38K |
| 2026-09-03 | €3,07 | -4,42 % | €3,24 | €3,26 | €3,06 | 196,26K |
| 2026-09-02 | €3,21 | +0,50 % | €3,20 | €3,32 | €3,17 | 117,23K |
| 2026-09-01 | €3,20 | -0,62 % | €3,20 | €3,24 | €3,17 | 69,80K |
| 2026-08-31 | €3,22 | +0,82 % | €3,21 | €3,24 | €3,18 | 57,35K |
| 2026-08-28 | €3,19 | -1,05 % | €3,23 | €3,31 | €3,19 | 107,05K |
| 2026-08-27 | €3,22 | +0,25 % | €3,24 | €3,25 | €3,17 | 80,73K |
| 2026-08-26 | €3,22 | +0,12 % | €3,20 | €3,24 | €3,19 | 57,10K |
| 2026-08-25 | €3,21 | +0,75 % | €3,21 | €3,24 | €3,16 | 72,23K |
| 2026-08-24 | €3,19 | -4,38 % | €3,33 | €3,35 | €3,18 | 112,84K |
| 2026-08-21 | €3,33 | -0,30 % | €3,32 | €3,34 | €3,27 | 115,63K |
| 2026-08-20 | €3,34 | -0,89 % | €3,38 | €3,44 | €3,31 | 127,00K |
| 2026-08-19 | €3,37 | +1,93 % | €3,34 | €3,48 | €3,27 | 258,02K |
| 2026-08-18 | €3,31 | -1,19 % | €3,35 | €3,36 | €3,29 | 66,48K |
| 2026-08-17 | €3,35 | +0,96 % | €3,34 | €3,39 | €3,28 | 135,46K |
| 2026-08-14 | €3,32 | -1,31 % | €3,34 | €3,41 | €3,26 | 210,83K |
| 2026-08-13 | €3,36 | +0,30 % | €3,40 | €3,54 | €3,32 | 401,37K |
| 2026-08-12 | €3,35 | +1,45 % | €3,27 | €3,43 | €3,19 | 195,63K |
| 2026-08-11 | €3,30 | +2,29 % | €3,26 | €3,34 | €3,23 | 128,78K |
| 2026-08-10 | €3,23 | -3,00 % | €3,35 | €3,40 | €3,23 | 124,26K |
| 2026-08-07 | €3,33 | +3,54 % | €3,23 | €3,33 | €3,23 | 165,64K |
| 2026-08-06 | €3,22 | -1,41 % | €3,24 | €3,33 | €3,22 | 133,48K |
| 2026-08-05 | €3,26 | +1,56 % | €3,22 | €3,29 | €3,20 | 123,88K |
| 2026-08-04 | €3,21 | +1,65 % | €3,20 | €3,31 | €3,18 | 127,24K |
| 2026-08-03 | €3,16 | -1,43 % | €3,22 | €3,28 | €3,16 | 105,83K |
| 2026-07-31 | €3,21 | -0,06 % | €3,23 | €3,33 | €3,17 | 206,99K |
| 2026-07-30 | €3,21 | -0,31 % | €3,21 | €3,32 | €3,19 | 132,65K |
| 2026-07-29 | €3,22 | +1,64 % | €3,19 | €3,24 | €3,19 | 74,89K |
| 2026-07-28 | €3,17 | -1,25 % | €3,19 | €3,23 | €3,16 | 126,05K |
| 2026-07-27 | €3,21 | +1,46 % | €3,20 | €3,30 | €3,19 | 102,94K |
| 2026-07-24 | €3,16 | -1,25 % | €3,24 | €3,24 | €3,13 | 78,56K |
| 2026-07-23 | €3,20 | +0,50 % | €3,20 | €3,24 | €3,15 | 106,86K |
| 2026-07-22 | €3,18 | -1,24 % | €3,19 | €3,23 | €3,15 | 86,71K |
| 2026-07-21 | €3,22 | +2,35 % | €3,16 | €3,24 | €3,15 | 80,33K |
| 2026-07-20 | €3,15 | -2,23 % | €3,19 | €3,25 | €3,15 | 72,17K |
| 2026-07-17 | €3,22 | -0,98 % | €3,20 | €3,25 | €3,18 | 99,37K |
| 2026-07-16 | €3,25 | -1,99 % | €3,32 | €3,32 | €3,19 | 58,47K |
| 2026-07-15 | €3,32 | +0,42 % | €3,30 | €3,33 | €3,26 | 55,70K |
| 2026-07-14 | €3,31 | +0,30 % | €3,25 | €3,31 | €3,18 | 45,57K |
| 2026-07-13 | €3,30 | -0,78 % | €3,35 | €3,38 | €3,21 | 53,38K |
| 2026-07-10 | €3,32 | -2,52 % | €3,41 | €3,43 | €3,31 | 91,92K |
| 2026-07-09 | €3,41 | +1,37 % | €3,39 | €3,50 | €3,37 | 98,96K |
| 2026-07-08 | €3,36 | -1,87 % | €3,42 | €3,49 | €3,30 | 128,07K |
| 2026-07-07 | €3,43 | -4,30 % | €3,55 | €3,58 | €3,35 | 180,21K |
| 2026-07-06 | €3,58 | -4,12 % | €3,75 | €3,91 | €3,50 | 415,19K |
| 2026-07-03 | €3,73 | +18,84 % | €3,18 | €3,75 | €3,14 | 662,97K |
| 2026-07-02 | €3,14 | +1,95 % | €3,07 | €3,21 | €3,03 | 144,34K |
| 2026-07-01 | €3,08 | -1,09 % | €3,11 | €3,13 | €3,06 | 87,38K |
| 2026-06-30 | €3,12 | +0,52 % | €3,11 | €3,14 | €3,08 | 130,92K |
| 2026-06-29 | €3,10 | -1,46 % | €3,15 | €3,19 | €3,09 | 117,73K |
| 2026-06-26 | €3,15 | +3,15 % | €3,06 | €3,22 | €3,04 | 165,43K |
| 2026-06-25 | €3,05 | -4,98 % | €3,22 | €3,25 | €3,04 | 154,99K |
| 2026-06-24 | €3,21 | -5,42 % | €3,38 | €3,44 | €3,21 | 102,41K |
| 2026-06-23 | €3,39 | -0,70 % | €3,43 | €3,47 | €3,38 | 61,47K |
| 2026-06-22 | €3,42 | -2,12 % | €3,50 | €3,55 | €3,41 | 67,11K |
| 2026-06-19 | €3,49 | -2,57 % | €3,58 | €3,65 | €3,49 | 73,68K |
| 2026-06-18 | €3,58 | -4,32 % | €3,75 | €3,75 | €3,58 | 106,43K |
| 2026-06-17 | €3,75 | -1,89 % | €3,85 | €3,85 | €3,65 | 90,41K |
| 2026-06-16 | €3,82 | -4,31 % | €3,99 | €4,08 | €3,77 | 102,46K |
| 2026-06-15 | €3,99 | +2,57 % | €4,00 | €4,05 | €3,91 | 77,70K |
| 2026-06-12 | €3,89 | -11,15 % | €4,55 | €4,58 | €3,82 | 532,03K |
| 2026-06-11 | €4,38 | +26,68 % | €3,45 | €4,44 | €3,43 | 663,85K |
| 2026-06-10 | €3,46 | -0,69 % | €3,47 | €3,50 | €3,33 | 120,99K |
| 2026-06-09 | €3,48 | -2,08 % | €3,58 | €3,63 | €3,48 | 109,21K |
| 2026-06-08 | €3,55 | -3,79 % | €3,66 | €3,66 | €3,55 | 91,51K |
| 2026-06-05 | €3,69 | -0,16 % | €3,72 | €3,92 | €3,69 | 271,80K |
| 2026-06-04 | €3,70 | +0,11 % | €3,54 | €3,75 | €3,52 | 217,04K |
| 2026-06-03 | €3,70 | -3,30 % | €3,80 | €3,86 | €3,70 | 195,54K |
| 2026-06-02 | €3,82 | -8,52 % | €4,13 | €4,14 | €3,80 | 362,12K |
| 2026-06-01 | €4,18 | -4,61 % | €4,37 | €4,45 | €4,10 | 238,62K |
| 2026-05-29 | €4,38 | -7,94 % | €4,51 | €4,70 | €4,30 | 516,01K |
| 2026-05-28 | €4,76 | +1,02 % | €4,73 | €4,78 | €4,55 | 126,85K |