OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.390 | 5.920 | 5.390 | 5.710 | 5.710 | 249,708 |
| 2025-11-07 | 5.310 | 5.400 | 5.175 | 5.330 | 5.330 | 79,495 |
| 2025-11-06 | 5.425 | 5.500 | 5.355 | 5.355 | 5.355 | 75,426 |
| 2025-11-05 | 5.680 | 5.700 | 5.455 | 5.470 | 5.470 | 162,267 |
| 2025-11-04 | 5.655 | 5.830 | 5.650 | 5.730 | 5.730 | 66,031 |
| 2025-11-03 | 5.950 | 6.040 | 5.700 | 5.700 | 5.700 | 90,274 |
| 2025-10-31 | 6.000 | 6.100 | 5.900 | 5.925 | 5.925 | 77,594 |
| 2025-10-30 | 5.880 | 6.060 | 5.850 | 6.030 | 6.030 | 47,202 |
| 2025-10-29 | 5.860 | 6.020 | 5.850 | 5.905 | 5.905 | 53,873 |
| 2025-10-28 | 5.945 | 6.095 | 5.880 | 5.880 | 5.880 | 69,189 |
| 2025-10-27 | 6.200 | 6.295 | 5.900 | 5.980 | 5.980 | 151,871 |
| 2025-10-24 | 6.010 | 6.285 | 6.010 | 6.190 | 6.190 | 92,828 |
| 2025-10-23 | 6.080 | 6.250 | 5.980 | 6.000 | 6.000 | 83,228 |
| 2025-10-22 | 6.400 | 6.480 | 6.110 | 6.115 | 6.115 | 112,095 |
| 2025-10-21 | 5.745 | 6.310 | 5.650 | 6.265 | 6.265 | 204,027 |
| 2025-10-20 | 6.060 | 6.060 | 5.670 | 5.770 | 5.770 | 211,075 |
| 2025-10-17 | 6.050 | 6.250 | 6.000 | 6.030 | 6.030 | 104,261 |
| 2025-10-16 | 6.000 | 6.400 | 5.910 | 6.100 | 6.100 | 349,266 |
| 2025-10-15 | 6.600 | 6.650 | 6.440 | 6.595 | 6.595 | 101,193 |
| 2025-10-14 | 6.710 | 6.840 | 6.375 | 6.480 | 6.480 | 136,645 |
| 2025-10-13 | 6.575 | 6.950 | 6.560 | 6.680 | 6.680 | 94,944 |
| 2025-10-10 | 6.965 | 7.180 | 6.555 | 6.555 | 6.555 | 270,570 |
| 2025-10-09 | 6.790 | 7.145 | 6.660 | 7.005 | 7.005 | 227,000 |
| 2025-10-08 | 6.775 | 6.995 | 6.710 | 6.750 | 6.750 | 126,929 |
| 2025-10-07 | 6.840 | 6.885 | 6.645 | 6.715 | 6.715 | 92,968 |
| 2025-10-06 | 7.000 | 7.095 | 6.540 | 6.805 | 6.805 | 223,182 |
| 2025-10-03 | 7.100 | 7.525 | 6.800 | 6.970 | 6.970 | 359,339 |
| 2025-10-02 | 7.325 | 7.700 | 7.020 | 7.035 | 7.035 | 390,542 |
| 2025-10-01 | 6.880 | 7.440 | 6.755 | 7.200 | 7.200 | 419,779 |
| 2025-09-30 | 6.000 | 6.755 | 5.995 | 6.755 | 6.755 | 383,370 |
| 2025-09-29 | 5.900 | 6.040 | 5.755 | 5.950 | 5.950 | 58,040 |
| 2025-09-26 | 5.945 | 5.985 | 5.610 | 5.880 | 5.880 | 159,949 |
| 2025-09-25 | 6.110 | 6.150 | 5.970 | 5.985 | 5.985 | 76,446 |
| 2025-09-24 | 5.915 | 6.300 | 5.860 | 6.110 | 6.110 | 221,725 |
| 2025-09-23 | 6.055 | 6.070 | 5.830 | 5.830 | 5.830 | 83,405 |
| 2025-09-22 | 5.660 | 6.220 | 5.650 | 6.005 | 6.005 | 142,246 |
| 2025-09-19 | 5.800 | 5.800 | 5.640 | 5.660 | 5.660 | 40,809 |
| 2025-09-18 | 5.670 | 5.800 | 5.560 | 5.660 | 5.660 | 97,956 |
| 2025-09-17 | 5.930 | 5.950 | 5.500 | 5.585 | 5.585 | 169,259 |
| 2025-09-16 | 6.030 | 6.030 | 5.870 | 5.880 | 5.880 | 38,048 |
| 2025-09-15 | 5.910 | 6.020 | 5.910 | 5.950 | 5.950 | 25,758 |
| 2025-09-12 | 6.045 | 6.150 | 5.905 | 5.910 | 5.910 | 57,536 |
| 2025-09-11 | 6.100 | 6.200 | 6.020 | 6.025 | 6.025 | 50,113 |
| 2025-09-10 | 6.190 | 6.250 | 6.100 | 6.125 | 6.125 | 26,863 |
| 2025-09-09 | 5.860 | 6.280 | 5.860 | 6.125 | 6.125 | 59,821 |
| 2025-09-08 | 5.820 | 6.020 | 5.820 | 5.900 | 5.900 | 46,131 |
| 2025-09-05 | 5.975 | 6.095 | 5.820 | 5.880 | 5.880 | 54,837 |
| 2025-09-04 | 6.090 | 6.145 | 6.015 | 6.025 | 6.025 | 25,329 |
| 2025-09-03 | 6.150 | 6.180 | 6.000 | 6.060 | 6.060 | 42,452 |
| 2025-09-02 | 6.200 | 6.235 | 6.050 | 6.185 | 6.185 | 95,206 |
| 2025-09-01 | 6.100 | 6.370 | 6.075 | 6.165 | 6.165 | 96,518 |
| 2025-08-29 | 6.200 | 6.275 | 6.125 | 6.130 | 6.130 | 59,402 |
| 2025-08-28 | 6.110 | 6.270 | 6.080 | 6.170 | 6.170 | 57,475 |
| 2025-08-27 | 6.080 | 6.180 | 6.015 | 6.110 | 6.110 | 88,491 |
| 2025-08-26 | 6.190 | 6.245 | 5.965 | 6.110 | 6.110 | 114,216 |
| 2025-08-25 | 6.300 | 6.315 | 6.100 | 6.150 | 6.150 | 117,475 |
| 2025-08-22 | 6.330 | 6.500 | 6.320 | 6.320 | 6.320 | 56,736 |
| 2025-08-21 | 6.440 | 6.500 | 6.100 | 6.350 | 6.350 | 226,366 |
| 2025-08-20 | 6.650 | 6.650 | 6.445 | 6.460 | 6.460 | 105,559 |
| 2025-08-19 | 6.900 | 6.915 | 6.660 | 6.685 | 6.685 | 145,637 |
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.