OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.750 | 4.774 | 4.670 | 4.682 | 4.682 | 91,177 |
| 2026-02-03 | 4.950 | 4.950 | 4.790 | 4.800 | 4.800 | 54,087 |
| 2026-02-02 | 4.750 | 4.948 | 4.680 | 4.948 | 4.948 | 39,857 |
| 2026-01-30 | 4.800 | 4.810 | 4.696 | 4.752 | 4.752 | 49,985 |
| 2026-01-29 | 4.974 | 5.000 | 4.804 | 4.818 | 4.818 | 87,018 |
| 2026-01-28 | 4.850 | 4.920 | 4.802 | 4.854 | 4.854 | 40,462 |
| 2026-01-27 | 4.820 | 4.920 | 4.780 | 4.876 | 4.876 | 40,334 |
| 2026-01-26 | 4.866 | 4.938 | 4.762 | 4.812 | 4.812 | 91,542 |
| 2026-01-23 | 4.920 | 4.970 | 4.804 | 4.856 | 4.856 | 67,407 |
| 2026-01-22 | 4.998 | 5.000 | 4.788 | 4.932 | 4.932 | 109,609 |
| 2026-01-21 | 4.728 | 4.796 | 4.602 | 4.764 | 4.764 | 69,178 |
| 2026-01-20 | 4.760 | 4.776 | 4.652 | 4.728 | 4.728 | 48,508 |
| 2026-01-19 | 4.750 | 4.810 | 4.662 | 4.810 | 4.810 | 91,203 |
| 2026-01-16 | 4.838 | 4.884 | 4.770 | 4.802 | 4.802 | 71,235 |
| 2026-01-15 | 4.856 | 4.922 | 4.828 | 4.844 | 4.844 | 59,864 |
| 2026-01-14 | 4.890 | 4.994 | 4.802 | 4.812 | 4.812 | 69,764 |
| 2026-01-13 | 4.932 | 5.025 | 4.840 | 4.900 | 4.900 | 78,237 |
| 2026-01-12 | 4.990 | 5.050 | 4.850 | 4.932 | 4.932 | 72,409 |
| 2026-01-09 | 5.080 | 5.100 | 4.966 | 4.980 | 4.980 | 53,656 |
| 2026-01-08 | 5.210 | 5.280 | 5.020 | 5.020 | 5.020 | 107,119 |
| 2026-01-07 | 5.225 | 5.275 | 5.105 | 5.180 | 5.180 | 59,943 |
| 2026-01-06 | 5.260 | 5.260 | 5.145 | 5.160 | 5.160 | 59,403 |
| 2026-01-05 | 5.350 | 5.355 | 5.100 | 5.100 | 5.100 | 157,111 |
| 2026-01-02 | 5.215 | 5.550 | 5.215 | 5.300 | 5.300 | 185,091 |
| 2025-12-31 | 5.250 | 5.290 | 5.100 | 5.150 | 5.150 | 67,313 |
| 2025-12-30 | 5.150 | 5.400 | 5.090 | 5.220 | 5.220 | 264,641 |
| 2025-12-29 | 4.946 | 5.235 | 4.900 | 5.120 | 5.120 | 156,745 |
| 2025-12-24 | 4.980 | 5.000 | 4.900 | 4.926 | 4.926 | 43,378 |
| 2025-12-23 | 4.898 | 4.980 | 4.856 | 4.972 | 4.972 | 57,722 |
| 2025-12-22 | 4.896 | 4.908 | 4.716 | 4.908 | 4.908 | 121,609 |
| 2025-12-19 | 4.924 | 4.950 | 4.870 | 4.912 | 4.912 | 40,438 |
| 2025-12-18 | 4.738 | 4.980 | 4.720 | 4.930 | 4.930 | 60,498 |
| 2025-12-17 | 4.750 | 4.838 | 4.688 | 4.764 | 4.764 | 89,489 |
| 2025-12-16 | 4.860 | 4.910 | 4.742 | 4.746 | 4.746 | 57,570 |
| 2025-12-15 | 4.970 | 5.040 | 4.860 | 4.860 | 4.860 | 70,669 |
| 2025-12-12 | 5.000 | 5.090 | 4.960 | 4.970 | 4.970 | 63,706 |
| 2025-12-11 | 5.020 | 5.050 | 4.934 | 4.972 | 4.972 | 48,700 |
| 2025-12-10 | 4.780 | 5.100 | 4.780 | 5.010 | 5.010 | 149,742 |
| 2025-12-09 | 4.788 | 4.930 | 4.692 | 4.780 | 4.780 | 109,856 |
| 2025-12-08 | 4.856 | 4.894 | 4.600 | 4.792 | 4.792 | 183,880 |
| 2025-12-05 | 5.050 | 5.100 | 4.950 | 5.020 | 5.020 | 95,555 |
| 2025-12-04 | 5.200 | 5.220 | 4.992 | 5.005 | 5.005 | 148,375 |
| 2025-12-03 | 5.195 | 5.265 | 5.120 | 5.180 | 5.180 | 58,163 |
| 2025-12-02 | 5.270 | 5.285 | 5.180 | 5.235 | 5.235 | 62,482 |
| 2025-12-01 | 5.300 | 5.335 | 5.270 | 5.285 | 5.285 | 33,021 |
| 2025-11-28 | 5.415 | 5.485 | 5.300 | 5.335 | 5.335 | 75,634 |
| 2025-11-27 | 5.305 | 5.440 | 5.275 | 5.365 | 5.365 | 78,714 |
| 2025-11-26 | 5.300 | 5.385 | 5.295 | 5.295 | 5.295 | 36,832 |
| 2025-11-25 | 5.285 | 5.395 | 5.225 | 5.310 | 5.310 | 33,986 |
| 2025-11-24 | 5.260 | 5.370 | 5.165 | 5.285 | 5.285 | 54,753 |
| 2025-11-21 | 5.405 | 5.405 | 5.250 | 5.355 | 5.355 | 66,707 |
| 2025-11-20 | 5.440 | 5.505 | 5.240 | 5.405 | 5.405 | 103,520 |
| 2025-11-19 | 5.420 | 5.490 | 5.310 | 5.440 | 5.440 | 48,187 |
| 2025-11-18 | 5.885 | 5.900 | 5.375 | 5.415 | 5.415 | 211,781 |
| 2025-11-17 | 5.555 | 5.725 | 5.555 | 5.700 | 5.700 | 61,810 |
| 2025-11-14 | 5.600 | 5.640 | 5.460 | 5.590 | 5.590 | 84,348 |
| 2025-11-13 | 5.735 | 5.830 | 5.635 | 5.640 | 5.640 | 78,649 |
| 2025-11-12 | 5.650 | 5.850 | 5.630 | 5.705 | 5.705 | 73,707 |
| 2025-11-11 | 5.750 | 5.750 | 5.580 | 5.675 | 5.675 | 79,831 |
| 2025-11-10 | 5.390 | 5.920 | 5.390 | 5.710 | 5.710 | 249,708 |
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.