OSE Immunotherapeutics SA (0RAD.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.10 | 5.42 | 5.10 | 5.41 | 5.41 | 427 |
| 18 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1 |
| 17 Apr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 536 |
| 16 Apr 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 43 |
| 15 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 587 |
| 10 Apr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 282 |
| 09 Apr 2024 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | 487 |
| 08 Apr 2024 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | 410 |
| 05 Apr 2024 | 5.08 | 5.08 | 4.86 | 4.87 | 4.87 | 2,466 |
| 04 Apr 2024 | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | 522 |
| 03 Apr 2024 | 4.84 | 5.21 | 4.84 | 5.21 | 5.21 | 12 |
| 02 Apr 2024 | 4.91 | 4.97 | 4.87 | 4.87 | 4.87 | 571 |
| 28 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4 |
| 27 Mar 2024 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | 643 |
| 26 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 27 |
| 25 Mar 2024 | 4.75 | 4.80 | 4.69 | 4.78 | 4.78 | 601 |
| 22 Mar 2024 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | 92 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 62 |
| 19 Mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 289 |
| 18 Mar 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 663 |
| 15 Mar 2024 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 290 |
| 14 Mar 2024 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | 409 |
| 13 Mar 2024 | 4.82 | 4.86 | 4.73 | 4.86 | 4.86 | 4,167 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 5.18 | 5.25 | 5.14 | 5.25 | 5.25 | 4,436 |
| 08 Mar 2024 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | 332 |
| 07 Mar 2024 | 4.88 | 5.39 | 4.86 | 5.32 | 5.32 | 3,004 |
| 06 Mar 2024 | 4.85 | 4.91 | 4.85 | 4.89 | 4.89 | 1,174 |
| 05 Mar 2024 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 638 |
| 04 Mar 2024 | 5.07 | 5.25 | 4.87 | 4.98 | 4.98 | 104 |
| 01 Mar 2024 | 4.80 | 5.04 | 4.68 | 5.00 | 5.00 | 184 |
| 29 Feb 2024 | 4.90 | 5.16 | 4.58 | 4.75 | 4.75 | 4,152 |
| 28 Feb 2024 | 5.63 | 5.63 | 4.85 | 5.11 | 5.11 | 2,619 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 37 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 826 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | 103 |
| 14 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5 |
| 31 Jan 2024 | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | 1,490 |
| 30 Jan 2024 | 3.96 | 4.09 | 3.96 | 4.09 | 4.09 | 100 |
| 29 Jan 2024 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 160 |
| 26 Jan 2024 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 37 |
| 25 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 181 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 16 |
| 19 Jan 2024 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | 17,297 |
| 18 Jan 2024 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 343 |
| 17 Jan 2024 | 3.72 | 3.72 | 3.53 | 3.56 | 3.56 | 1,622 |
| 16 Jan 2024 | 3.76 | 3.76 | 3.74 | 3.75 | 3.75 | 18,370 |
| 15 Jan 2024 | 4.05 | 4.05 | 3.74 | 3.79 | 3.79 | 649 |
| 12 Jan 2024 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | 303 |
| 11 Jan 2024 | 4.22 | 4.22 | 4.05 | 4.05 | 4.05 | 2,854 |
| 10 Jan 2024 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 299 |
| 09 Jan 2024 | 4.41 | 4.41 | 4.28 | 4.29 | 4.29 | 5,680 |
| 08 Jan 2024 | 4.29 | 4.40 | 4.29 | 4.36 | 4.36 | 3,676 |
| 05 Jan 2024 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 534 |
| 04 Jan 2024 | 4.22 | 4.24 | 4.21 | 4.21 | 4.21 | 246 |
| 03 Jan 2024 | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | 1,205 |
| 02 Jan 2024 | 4.28 | 4.38 | 4.24 | 4.33 | 4.33 | 9,397 |
| 29 Dec 2023 | 4.31 | 4.44 | 4.31 | 4.31 | 4.31 | 7,104 |
| 28 Dec 2023 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | 1,316 |
| 27 Dec 2023 | 4.10 | 4.33 | 4.10 | 4.25 | 4.25 | 20,199 |
| 22 Dec 2023 | 4.10 | 4.17 | 4.08 | 4.09 | 4.09 | 3,351 |
| 21 Dec 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 153 |
| 20 Dec 2023 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | 776 |
| 19 Dec 2023 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 214 |
| 18 Dec 2023 | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | 421 |
| 15 Dec 2023 | 4.15 | 4.26 | 4.13 | 4.13 | 4.13 | 606 |
| 14 Dec 2023 | 4.07 | 4.18 | 4.00 | 4.00 | 4.00 | 10,354 |
| 13 Dec 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2,500 |
| 12 Dec 2023 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | 1,248 |
| 11 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 10,000 |
| 08 Dec 2023 | 4.04 | 4.07 | 3.91 | 3.91 | 3.91 | 5,183 |
| 07 Dec 2023 | 4.17 | 4.17 | 4.03 | 4.03 | 4.03 | 2,074 |
| 06 Dec 2023 | 4.07 | 4.19 | 4.07 | 4.17 | 4.17 | 382 |
| 05 Dec 2023 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 4,238 |
| 04 Dec 2023 | 3.99 | 4.02 | 3.93 | 3.93 | 3.93 | 837 |
| 01 Dec 2023 | 3.95 | 4.05 | 3.90 | 3.91 | 3.91 | 3,637 |
| 30 Nov 2023 | 3.85 | 3.96 | 3.82 | 3.92 | 3.92 | 4,673 |
| 29 Nov 2023 | 3.99 | 3.99 | 3.87 | 3.95 | 3.95 | 3,060 |
| 28 Nov 2023 | 4.16 | 4.16 | 4.03 | 4.03 | 4.03 | 2,716 |
| 27 Nov 2023 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | 3,146 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.