OSE Immunotherapeutics SA OSE
EURONEXT · France · Health Technology
€2.17-0.07 (-2.95%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.17 | -2.95% | €2.23 | €2.24 | €2.16 | 71.95K |
| 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 |