OSE Immunotherapeutics SA (0RAD.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 11:01AM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.70 | 6.73 | 6.70 | 6.71 | 6.71 | 40 |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 6.46 | 6.91 | 6.46 | 6.73 | 6.73 | 16 |
| May 07, 2024 | 6.46 | 6.55 | 6.46 | 6.55 | 6.55 | 1 |
| May 03, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 300 |
| May 02, 2024 | 6.56 | 6.56 | 6.49 | 6.49 | 6.49 | 8 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | 4 |
| Apr 26, 2024 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | 331 |
| Apr 25, 2024 | 5.65 | 5.65 | 5.48 | 5.48 | 5.48 | 10 |
| Apr 24, 2024 | 6.01 | 6.03 | 5.83 | 5.84 | 5.84 | 164 |
| Apr 23, 2024 | 5.89 | 6.15 | 5.85 | 5.97 | 5.97 | 1,024 |
| Apr 22, 2024 | 5.39 | 6.01 | 5.39 | 5.58 | 5.58 | 1,290 |
| Apr 19, 2024 | 5.10 | 5.42 | 5.10 | 5.41 | 5.41 | 427 |
| Apr 18, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1 |
| Apr 17, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 536 |
| Apr 16, 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 43 |
| Apr 15, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 587 |
| Apr 10, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 282 |
| Apr 09, 2024 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | 487 |
| Apr 08, 2024 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | 410 |
| Apr 05, 2024 | 5.08 | 5.08 | 4.86 | 4.87 | 4.87 | 2,466 |
| Apr 04, 2024 | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | 522 |
| Apr 03, 2024 | 4.84 | 5.21 | 4.84 | 5.21 | 5.21 | 12 |
| Apr 02, 2024 | 4.91 | 4.97 | 4.87 | 4.87 | 4.87 | 571 |
| Mar 28, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4 |
| Mar 27, 2024 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | 643 |
| Mar 26, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 27 |
| Mar 25, 2024 | 4.75 | 4.80 | 4.69 | 4.78 | 4.78 | 601 |
| Mar 22, 2024 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | 92 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 62 |
| Mar 19, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 289 |
| Mar 18, 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 663 |
| Mar 15, 2024 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 290 |
| Mar 14, 2024 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | 409 |
| Mar 13, 2024 | 4.82 | 4.86 | 4.73 | 4.86 | 4.86 | 4,167 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 5.18 | 5.25 | 5.14 | 5.25 | 5.25 | 4,436 |
| Mar 08, 2024 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | 332 |
| Mar 07, 2024 | 4.88 | 5.39 | 4.86 | 5.32 | 5.32 | 3,004 |
| Mar 06, 2024 | 4.85 | 4.91 | 4.85 | 4.89 | 4.89 | 1,174 |
| Mar 05, 2024 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 638 |
| Mar 04, 2024 | 5.07 | 5.25 | 4.87 | 4.98 | 4.98 | 104 |
| Mar 01, 2024 | 4.80 | 5.04 | 4.68 | 5.00 | 5.00 | 184 |
| Feb 29, 2024 | 4.90 | 5.16 | 4.58 | 4.75 | 4.75 | 4,152 |
| Feb 28, 2024 | 5.63 | 5.63 | 4.85 | 5.11 | 5.11 | 2,619 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 37 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 826 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | 103 |
| Feb 14, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2 |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5 |
| Jan 31, 2024 | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | 1,490 |
| Jan 30, 2024 | 3.96 | 4.09 | 3.96 | 4.09 | 4.09 | 100 |
| Jan 29, 2024 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 160 |
| Jan 26, 2024 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 37 |
| Jan 25, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 181 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 16 |
| Jan 19, 2024 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | 17,297 |
| Jan 18, 2024 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 343 |
| Jan 17, 2024 | 3.72 | 3.72 | 3.53 | 3.56 | 3.56 | 1,622 |
| Jan 16, 2024 | 3.76 | 3.76 | 3.74 | 3.75 | 3.75 | 18,370 |
| Jan 15, 2024 | 4.05 | 4.05 | 3.74 | 3.79 | 3.79 | 649 |
| Jan 12, 2024 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | 303 |
| Jan 11, 2024 | 4.22 | 4.22 | 4.05 | 4.05 | 4.05 | 2,854 |
| Jan 10, 2024 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 299 |
| Jan 09, 2024 | 4.41 | 4.41 | 4.28 | 4.29 | 4.29 | 5,680 |
| Jan 08, 2024 | 4.29 | 4.40 | 4.29 | 4.36 | 4.36 | 3,676 |
| Jan 05, 2024 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 534 |
| Jan 04, 2024 | 4.22 | 4.24 | 4.21 | 4.21 | 4.21 | 246 |
| Jan 03, 2024 | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | 1,205 |
| Jan 02, 2024 | 4.28 | 4.38 | 4.24 | 4.33 | 4.33 | 9,397 |
| Dec 29, 2023 | 4.31 | 4.44 | 4.31 | 4.31 | 4.31 | 7,104 |
| Dec 28, 2023 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | 1,316 |
| Dec 27, 2023 | 4.10 | 4.33 | 4.10 | 4.25 | 4.25 | 20,199 |
| Dec 22, 2023 | 4.10 | 4.17 | 4.08 | 4.09 | 4.09 | 3,351 |
| Dec 21, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 153 |
| Dec 20, 2023 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | 776 |
| Dec 19, 2023 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 214 |
| Dec 18, 2023 | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | 421 |
| Dec 15, 2023 | 4.15 | 4.26 | 4.13 | 4.13 | 4.13 | 606 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.