OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.240 | 2.240 | 2.052 | 2.080 | 2.080 | 268,874 |
| 2026-10-16 | 2.260 | 2.260 | 2.160 | 2.160 | 2.160 | 172,095 |
| 2026-10-15 | 2.058 | 2.262 | 2.040 | 2.258 | 2.258 | 262,197 |
| 2026-10-14 | 2.052 | 2.098 | 2.010 | 2.060 | 2.060 | 79,845 |
| 2026-10-13 | 2.140 | 2.148 | 2.040 | 2.044 | 2.044 | 134,675 |
| 2026-10-12 | 2.134 | 2.156 | 2.098 | 2.128 | 2.128 | 73,935 |
| 2026-10-09 | 2.120 | 2.186 | 2.120 | 2.134 | 2.134 | 64,784 |
| 2026-10-08 | 2.160 | 2.190 | 2.062 | 2.112 | 2.112 | 93,120 |
| 2026-10-07 | 2.160 | 2.160 | 2.108 | 2.136 | 2.136 | 43,606 |
| 2026-10-06 | 2.108 | 2.204 | 2.108 | 2.160 | 2.160 | 176,457 |
| 2026-10-05 | 2.114 | 2.212 | 2.082 | 2.088 | 2.088 | 249,850 |
| 2026-10-02 | 2.150 | 2.218 | 2.090 | 2.114 | 2.114 | 124,706 |
| 2026-10-01 | 2.230 | 2.236 | 2.162 | 2.174 | 2.174 | 71,945 |
| 2026-09-30 | 2.242 | 2.270 | 2.170 | 2.240 | 2.240 | 117,031 |
| 2026-09-29 | 2.364 | 2.380 | 2.250 | 2.252 | 2.252 | 144,968 |
| 2026-09-28 | 2.220 | 2.440 | 2.190 | 2.368 | 2.368 | 413,805 |
| 2026-09-25 | 2.430 | 2.450 | 2.240 | 2.242 | 2.242 | 320,479 |
| 2026-09-24 | 2.642 | 2.642 | 2.456 | 2.460 | 2.460 | 104,668 |
| 2026-09-23 | 2.728 | 2.788 | 2.578 | 2.598 | 2.598 | 360,766 |
| 2026-09-22 | 2.590 | 2.604 | 2.548 | 2.582 | 2.582 | 47,367 |
| 2026-09-21 | 2.630 | 2.630 | 2.536 | 2.590 | 2.590 | 87,018 |
| 2026-09-18 | 2.660 | 2.748 | 2.610 | 2.630 | 2.630 | 94,848 |
| 2026-09-17 | 2.550 | 2.650 | 2.538 | 2.646 | 2.646 | 67,806 |
| 2026-09-16 | 2.660 | 2.726 | 2.536 | 2.614 | 2.614 | 107,462 |
| 2026-09-15 | 2.686 | 2.740 | 2.642 | 2.666 | 2.666 | 120,511 |
| 2026-09-14 | 2.700 | 2.722 | 2.610 | 2.714 | 2.714 | 70,162 |
| 2026-09-11 | 2.738 | 2.836 | 2.702 | 2.708 | 2.708 | 128,208 |
| 2026-09-10 | 2.886 | 2.958 | 2.748 | 2.748 | 2.748 | 159,220 |
| 2026-09-09 | 3.010 | 3.010 | 2.844 | 2.886 | 2.886 | 151,290 |
| 2026-09-08 | 3.090 | 3.090 | 2.922 | 2.998 | 2.998 | 87,060 |
| 2026-09-07 | 3.038 | 3.096 | 2.970 | 3.058 | 3.058 | 94,245 |
| 2026-09-04 | 3.100 | 3.100 | 2.922 | 2.986 | 2.986 | 244,384 |
| 2026-09-03 | 3.240 | 3.258 | 3.062 | 3.070 | 3.070 | 196,258 |
| 2026-09-02 | 3.198 | 3.320 | 3.170 | 3.212 | 3.212 | 117,228 |
| 2026-09-01 | 3.200 | 3.242 | 3.172 | 3.196 | 3.196 | 69,800 |
| 2026-08-31 | 3.208 | 3.238 | 3.180 | 3.216 | 3.216 | 57,350 |
| 2026-08-28 | 3.230 | 3.310 | 3.190 | 3.190 | 3.190 | 107,049 |
| 2026-08-27 | 3.238 | 3.248 | 3.170 | 3.224 | 3.224 | 80,728 |
| 2026-08-26 | 3.202 | 3.240 | 3.186 | 3.216 | 3.216 | 57,101 |
| 2026-08-25 | 3.210 | 3.242 | 3.162 | 3.212 | 3.212 | 72,226 |
| 2026-08-24 | 3.328 | 3.346 | 3.180 | 3.188 | 3.188 | 112,844 |
| 2026-08-21 | 3.324 | 3.340 | 3.270 | 3.334 | 3.334 | 115,625 |
| 2026-08-20 | 3.380 | 3.440 | 3.306 | 3.344 | 3.344 | 127,004 |
| 2026-08-19 | 3.340 | 3.484 | 3.274 | 3.374 | 3.374 | 258,021 |
| 2026-08-18 | 3.350 | 3.356 | 3.290 | 3.310 | 3.310 | 66,482 |
| 2026-08-17 | 3.344 | 3.390 | 3.280 | 3.350 | 3.350 | 135,458 |
| 2026-08-14 | 3.342 | 3.412 | 3.260 | 3.318 | 3.318 | 210,834 |
| 2026-08-13 | 3.398 | 3.544 | 3.322 | 3.362 | 3.362 | 401,374 |
| 2026-08-12 | 3.270 | 3.430 | 3.186 | 3.352 | 3.352 | 195,633 |
| 2026-08-11 | 3.262 | 3.340 | 3.226 | 3.304 | 3.304 | 128,782 |
| 2026-08-10 | 3.350 | 3.396 | 3.230 | 3.230 | 3.230 | 124,255 |
| 2026-08-07 | 3.226 | 3.330 | 3.226 | 3.330 | 3.330 | 165,644 |
| 2026-08-06 | 3.240 | 3.332 | 3.216 | 3.216 | 3.216 | 133,483 |
| 2026-08-05 | 3.222 | 3.294 | 3.202 | 3.262 | 3.262 | 123,876 |
| 2026-08-04 | 3.200 | 3.312 | 3.184 | 3.212 | 3.212 | 127,239 |
| 2026-08-03 | 3.216 | 3.282 | 3.156 | 3.160 | 3.160 | 105,831 |
| 2026-07-31 | 3.230 | 3.330 | 3.172 | 3.206 | 3.206 | 206,993 |
| 2026-07-30 | 3.210 | 3.316 | 3.190 | 3.208 | 3.208 | 132,650 |
| 2026-07-29 | 3.194 | 3.240 | 3.188 | 3.218 | 3.218 | 74,890 |
| 2026-07-28 | 3.192 | 3.226 | 3.162 | 3.166 | 3.166 | 126,051 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.