OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.200 | 3.296 | 3.194 | 3.206 | 3.206 | 102,939 |
| 2026-07-24 | 3.240 | 3.240 | 3.130 | 3.160 | 3.160 | 78,561 |
| 2026-07-23 | 3.200 | 3.244 | 3.150 | 3.200 | 3.200 | 106,858 |
| 2026-07-22 | 3.194 | 3.234 | 3.148 | 3.184 | 3.184 | 86,708 |
| 2026-07-21 | 3.158 | 3.236 | 3.150 | 3.224 | 3.224 | 80,326 |
| 2026-07-20 | 3.190 | 3.246 | 3.150 | 3.150 | 3.150 | 72,172 |
| 2026-07-17 | 3.200 | 3.248 | 3.178 | 3.222 | 3.222 | 99,365 |
| 2026-07-16 | 3.320 | 3.320 | 3.192 | 3.254 | 3.254 | 58,467 |
| 2026-07-15 | 3.300 | 3.328 | 3.258 | 3.320 | 3.320 | 55,702 |
| 2026-07-14 | 3.250 | 3.312 | 3.180 | 3.306 | 3.306 | 45,565 |
| 2026-07-13 | 3.350 | 3.382 | 3.210 | 3.296 | 3.296 | 53,380 |
| 2026-07-10 | 3.408 | 3.434 | 3.308 | 3.322 | 3.322 | 91,917 |
| 2026-07-09 | 3.390 | 3.498 | 3.370 | 3.408 | 3.408 | 98,961 |
| 2026-07-08 | 3.418 | 3.494 | 3.304 | 3.362 | 3.362 | 128,074 |
| 2026-07-07 | 3.550 | 3.578 | 3.348 | 3.426 | 3.426 | 180,206 |
| 2026-07-06 | 3.752 | 3.910 | 3.504 | 3.580 | 3.580 | 415,189 |
| 2026-07-03 | 3.180 | 3.750 | 3.142 | 3.734 | 3.734 | 662,965 |
| 2026-07-02 | 3.072 | 3.210 | 3.030 | 3.142 | 3.142 | 144,335 |
| 2026-07-01 | 3.114 | 3.128 | 3.060 | 3.082 | 3.082 | 87,380 |
| 2026-06-30 | 3.112 | 3.138 | 3.080 | 3.116 | 3.116 | 130,920 |
| 2026-06-29 | 3.150 | 3.186 | 3.086 | 3.100 | 3.100 | 117,725 |
| 2026-06-26 | 3.060 | 3.220 | 3.040 | 3.146 | 3.146 | 165,432 |
| 2026-06-25 | 3.220 | 3.250 | 3.040 | 3.050 | 3.050 | 154,987 |
| 2026-06-24 | 3.380 | 3.438 | 3.210 | 3.210 | 3.210 | 102,413 |
| 2026-06-23 | 3.430 | 3.472 | 3.380 | 3.394 | 3.394 | 61,468 |
| 2026-06-22 | 3.500 | 3.550 | 3.410 | 3.418 | 3.418 | 67,110 |
| 2026-06-19 | 3.580 | 3.650 | 3.492 | 3.492 | 3.492 | 73,675 |
| 2026-06-18 | 3.750 | 3.750 | 3.580 | 3.584 | 3.584 | 106,429 |
| 2026-06-17 | 3.850 | 3.850 | 3.650 | 3.746 | 3.746 | 90,413 |
| 2026-06-16 | 3.988 | 4.078 | 3.770 | 3.818 | 3.818 | 102,455 |
| 2026-06-15 | 4.000 | 4.052 | 3.912 | 3.990 | 3.990 | 77,699 |
| 2026-06-12 | 4.550 | 4.580 | 3.820 | 3.890 | 3.890 | 532,032 |
| 2026-06-11 | 3.448 | 4.436 | 3.426 | 4.378 | 4.378 | 663,848 |
| 2026-06-10 | 3.474 | 3.500 | 3.330 | 3.456 | 3.456 | 120,985 |
| 2026-06-09 | 3.580 | 3.628 | 3.480 | 3.480 | 3.480 | 109,208 |
| 2026-06-08 | 3.664 | 3.664 | 3.550 | 3.554 | 3.554 | 91,512 |
| 2026-06-05 | 3.720 | 3.918 | 3.690 | 3.694 | 3.694 | 271,804 |
| 2026-06-04 | 3.540 | 3.750 | 3.520 | 3.700 | 3.700 | 217,042 |
| 2026-06-03 | 3.800 | 3.860 | 3.696 | 3.696 | 3.696 | 195,535 |
| 2026-06-02 | 4.126 | 4.140 | 3.800 | 3.822 | 3.822 | 362,117 |
| 2026-06-01 | 4.366 | 4.450 | 4.102 | 4.178 | 4.178 | 238,623 |
| 2026-05-29 | 4.510 | 4.700 | 4.300 | 4.380 | 4.380 | 516,014 |
| 2026-05-28 | 4.732 | 4.778 | 4.548 | 4.758 | 4.758 | 126,854 |
| 2026-05-27 | 5.015 | 5.075 | 4.680 | 4.710 | 4.710 | 222,104 |
| 2026-05-26 | 5.200 | 5.205 | 4.910 | 4.912 | 4.912 | 212,467 |
| 2026-05-25 | 5.360 | 5.435 | 5.170 | 5.235 | 5.235 | 199,329 |
| 2026-05-22 | 5.440 | 5.900 | 5.100 | 5.270 | 5.270 | 917,140 |
| 2026-05-21 | 4.904 | 5.020 | 4.800 | 4.950 | 4.950 | 153,761 |
| 2026-05-20 | 4.902 | 5.040 | 4.760 | 4.918 | 4.918 | 277,760 |
| 2026-05-19 | 5.150 | 5.195 | 4.852 | 4.946 | 4.946 | 362,360 |
| 2026-05-18 | 5.450 | 5.720 | 5.060 | 5.140 | 5.140 | 376,553 |
| 2026-05-15 | 4.970 | 5.890 | 4.970 | 5.420 | 5.420 | 970,933 |
| 2026-05-14 | 4.910 | 5.200 | 4.782 | 4.930 | 4.930 | 572,345 |
| 2026-05-13 | 4.450 | 5.050 | 4.382 | 4.880 | 4.880 | 802,654 |
| 2026-05-12 | 4.340 | 4.500 | 4.200 | 4.330 | 4.330 | 302,462 |
| 2026-05-11 | 3.922 | 4.428 | 3.860 | 4.428 | 4.428 | 259,061 |
| 2026-05-08 | 3.918 | 4.000 | 3.806 | 3.866 | 3.866 | 75,148 |
| 2026-05-07 | 3.978 | 4.280 | 3.890 | 3.940 | 3.940 | 292,620 |
| 2026-05-06 | 3.614 | 4.182 | 3.614 | 4.100 | 4.100 | 390,709 |
| 2026-05-05 | 3.638 | 3.696 | 3.538 | 3.614 | 3.614 | 98,084 |
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.