OSE Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.700 | 7.050 | 6.590 | 6.905 | 6.905 | 212,170 |
| 2025-08-15 | 6.500 | 6.880 | 6.495 | 6.635 | 6.635 | 223,914 |
| 2025-08-14 | 6.420 | 6.530 | 6.255 | 6.500 | 6.500 | 145,235 |
| 2025-08-13 | 6.180 | 6.455 | 6.160 | 6.410 | 6.410 | 158,781 |
| 2025-08-12 | 6.000 | 6.320 | 6.000 | 6.225 | 6.225 | 114,739 |
| 2025-08-11 | 6.100 | 6.200 | 5.930 | 5.975 | 5.975 | 64,533 |
| 2025-08-08 | 6.090 | 6.140 | 6.005 | 6.060 | 6.060 | 36,385 |
| 2025-08-07 | 6.095 | 6.120 | 5.970 | 5.970 | 5.970 | 42,489 |
| 2025-08-06 | 6.115 | 6.220 | 5.960 | 6.045 | 6.045 | 51,069 |
| 2025-08-05 | 6.300 | 6.370 | 5.960 | 6.055 | 6.055 | 111,819 |
| 2025-08-04 | 6.290 | 6.400 | 6.220 | 6.300 | 6.300 | 77,548 |
| 2025-08-01 | 6.390 | 6.480 | 6.190 | 6.280 | 6.280 | 94,996 |
| 2025-07-31 | 6.440 | 6.550 | 6.355 | 6.400 | 6.400 | 64,423 |
| 2025-07-30 | 6.915 | 6.930 | 6.295 | 6.500 | 6.500 | 262,248 |
| 2025-07-29 | 6.350 | 7.000 | 6.290 | 6.745 | 6.745 | 384,903 |
| 2025-07-28 | 6.415 | 6.450 | 6.250 | 6.320 | 6.320 | 128,207 |
| 2025-07-25 | 5.900 | 6.580 | 5.815 | 6.280 | 6.280 | 458,956 |
| 2025-07-24 | 5.680 | 5.860 | 5.530 | 5.815 | 5.815 | 178,098 |
| 2025-07-23 | 5.150 | 5.695 | 5.145 | 5.630 | 5.630 | 259,429 |
| 2025-07-22 | 5.190 | 5.190 | 5.075 | 5.100 | 5.100 | 31,918 |
| 2025-07-21 | 5.315 | 5.400 | 5.140 | 5.160 | 5.160 | 50,075 |
| 2025-07-18 | 5.275 | 5.455 | 5.275 | 5.325 | 5.325 | 64,695 |
| 2025-07-17 | 5.320 | 5.320 | 5.205 | 5.265 | 5.265 | 30,474 |
| 2025-07-16 | 5.150 | 5.500 | 5.110 | 5.200 | 5.200 | 125,111 |
| 2025-07-15 | 5.110 | 5.225 | 5.100 | 5.100 | 5.100 | 37,734 |
| 2025-07-14 | 5.060 | 5.195 | 5.055 | 5.110 | 5.110 | 70,547 |
| 2025-07-11 | 5.145 | 5.145 | 5.050 | 5.070 | 5.070 | 18,692 |
| 2025-07-10 | 5.000 | 5.175 | 5.000 | 5.080 | 5.080 | 49,176 |
| 2025-07-09 | 4.920 | 5.070 | 4.920 | 4.972 | 4.972 | 45,123 |
| 2025-07-08 | 4.960 | 4.998 | 4.922 | 4.922 | 4.922 | 31,369 |
| 2025-07-07 | 5.110 | 5.190 | 4.940 | 4.950 | 4.950 | 95,459 |
| 2025-07-04 | 5.120 | 5.200 | 5.065 | 5.120 | 5.120 | 33,340 |
| 2025-07-03 | 5.000 | 5.220 | 4.990 | 5.120 | 5.120 | 53,672 |
| 2025-07-02 | 5.290 | 5.290 | 4.910 | 5.005 | 5.005 | 153,401 |
| 2025-07-01 | 5.065 | 5.310 | 4.934 | 5.300 | 5.300 | 100,567 |
| 2025-06-30 | 5.150 | 5.170 | 5.100 | 5.110 | 5.110 | 18,630 |
| 2025-06-27 | 5.150 | 5.230 | 5.080 | 5.085 | 5.085 | 49,799 |
| 2025-06-26 | 5.050 | 5.215 | 5.050 | 5.100 | 5.100 | 37,748 |
| 2025-06-25 | 5.090 | 5.145 | 5.010 | 5.035 | 5.035 | 39,890 |
| 2025-06-24 | 4.900 | 5.190 | 4.900 | 5.055 | 5.055 | 71,952 |
| 2025-06-23 | 4.940 | 4.946 | 4.802 | 4.832 | 4.832 | 101,932 |
| 2025-06-20 | 5.065 | 5.150 | 4.946 | 4.946 | 4.946 | 59,732 |
| 2025-06-19 | 5.050 | 5.170 | 5.015 | 5.050 | 5.050 | 48,750 |
| 2025-06-18 | 5.100 | 5.190 | 5.000 | 5.085 | 5.085 | 65,167 |
| 2025-06-17 | 5.120 | 5.190 | 5.055 | 5.090 | 5.090 | 53,425 |
| 2025-06-16 | 5.015 | 5.430 | 4.874 | 5.215 | 5.215 | 186,411 |
| 2025-06-13 | 5.025 | 5.245 | 5.015 | 5.075 | 5.075 | 152,928 |
| 2025-06-12 | 5.150 | 5.245 | 5.035 | 5.150 | 5.150 | 127,784 |
| 2025-06-11 | 5.440 | 5.450 | 5.240 | 5.290 | 5.290 | 176,915 |
| 2025-06-10 | 5.510 | 5.585 | 5.440 | 5.490 | 5.490 | 133,073 |
| 2025-06-09 | 5.860 | 5.940 | 5.275 | 5.520 | 5.520 | 436,675 |
| 2025-06-06 | 6.050 | 6.055 | 5.865 | 5.890 | 5.890 | 110,619 |
| 2025-06-05 | 6.280 | 6.320 | 6.050 | 6.050 | 6.050 | 119,997 |
| 2025-06-04 | 6.195 | 6.640 | 6.135 | 6.250 | 6.250 | 257,643 |
| 2025-06-03 | 6.195 | 6.215 | 6.030 | 6.165 | 6.165 | 77,214 |
| 2025-06-02 | 5.990 | 6.420 | 5.850 | 6.285 | 6.285 | 113,518 |
| 2025-05-30 | 5.925 | 6.040 | 5.920 | 5.965 | 5.965 | 42,863 |
| 2025-05-29 | 6.030 | 6.055 | 5.925 | 5.925 | 5.925 | 56,972 |
| 2025-05-28 | 6.010 | 6.090 | 5.950 | 5.950 | 5.950 | 47,961 |
| 2025-05-27 | 6.130 | 6.185 | 5.840 | 5.940 | 5.940 | 128,001 |
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.